nvda-1999-2014.txt

Date,Open,High,Low,Close,Adj Close,Volume
1999-01-22,1.750000,1.953125,1.552083,19.687500,1.640625,67867200
1999-01-25,1.770833,1.833333,1.640625,21.750000,1.812500,12762000
1999-01-26,1.833333,1.869792,1.645833,20.062500,1.671875,8580000
1999-01-27,1.677083,1.718750,1.583333,20.000000,1.666667,6109200
1999-01-28,1.666667,1.677083,1.651042,19.937500,1.661458,5688000
1999-01-29,1.661458,1.666667,1.583333,19.000000,1.583333,6100800
1999-02-01,1.583333,1.625000,1.583333,19.375000,1.614583,3867600
1999-02-02,1.583333,1.625000,1.442708,17.875000,1.489583,6602400
1999-02-03,1.468750,1.541667,1.458333,18.250000,1.520833,1878000
1999-02-04,1.541667,1.645833,1.520833,19.250000,1.604167,4548000
1999-02-05,1.630208,1.666667,1.588542,19.812500,1.651042,3421200
1999-02-08,1.661458,1.666667,1.593750,19.125000,1.593750,3852000
1999-02-09,1.625000,1.635417,1.510417,18.375000,1.531250,2174400
1999-02-10,1.531250,1.572917,1.489583,18.187500,1.515625,3705600
1999-02-11,1.520833,1.708333,1.520833,19.750000,1.645833,3306000
1999-02-12,1.666667,1.750000,1.666667,20.875000,1.739583,2743200
1999-02-16,1.770833,1.843750,1.572917,21.000000,1.750000,5275200
1999-02-17,1.708333,1.729167,1.625000,19.875000,1.656250,1693200
1999-02-18,1.708333,1.729167,1.635417,20.187500,1.682292,1767600
1999-02-19,1.666667,1.770833,1.645833,20.875000,1.739583,1884000
1999-02-22,1.770833,1.791667,1.656250,21.000000,1.750000,5131200
1999-02-23,1.791667,1.869792,1.687500,22.000000,1.833333,3452400
1999-02-24,2.104167,2.187500,1.932292,23.750000,1.979167,15319200
1999-02-25,2.062500,2.125000,1.885417,23.000000,1.916667,3728400
1999-02-26,1.937500,2.000000,1.812500,21.937500,1.828125,4315200
1999-03-01,1.875000,1.916667,1.750000,22.062500,1.838542,2304000
1999-03-02,1.833333,1.843750,1.791667,21.875000,1.822917,1381200
1999-03-03,1.833333,1.833333,1.687500,20.375000,1.697917,1534800
1999-03-04,1.781250,1.791667,1.645833,19.937500,1.661458,1434000
1999-03-05,1.677083,1.760417,1.677083,21.062500,1.755208,1969200
1999-03-08,1.708333,1.833333,1.677083,21.375000,1.781250,1897200
1999-03-09,1.776042,1.864583,1.776042,22.062500,1.838542,3579600
1999-03-10,1.864583,1.864583,1.781250,21.687500,1.807292,5883600
1999-03-11,1.776042,1.807292,1.729167,20.750000,1.729167,1357200
1999-03-12,1.739583,1.739583,1.666667,20.375000,1.697917,2269200
1999-03-15,1.739583,1.791667,1.729167,21.250000,1.770833,2720400
1999-03-16,1.781250,1.802083,1.697917,20.562500,1.713542,1978800
1999-03-17,1.729167,1.760417,1.682292,20.687500,1.723958,1284000
1999-03-18,1.729167,1.770833,1.687500,20.937500,1.744792,1158000
1999-03-19,1.739583,1.802083,1.739583,21.000000,1.750000,2632800
1999-03-22,1.786458,1.791667,1.697917,20.375000,1.697917,916800
1999-03-23,1.708333,1.708333,1.562500,19.125000,1.593750,4099200
1999-03-24,1.583333,1.593750,1.520833,19.000000,1.583333,1521600
1999-03-25,1.578125,1.666667,1.572917,19.250000,1.604167,1008000
1999-03-26,1.625000,1.750000,1.625000,20.937500,1.744792,2206800
1999-03-29,1.796875,1.838542,1.765625,21.562500,1.796875,1648800
1999-03-30,1.802083,1.817708,1.635417,19.750000,1.645833,1737600
1999-03-31,1.697917,1.781250,1.619792,21.125000,1.760417,3840000
1999-04-01,1.760417,1.770833,1.677083,20.500000,1.708333,760800
1999-04-05,1.687500,1.729167,1.645833,19.875000,1.656250,2466000
1999-04-06,1.671875,1.677083,1.583333,19.375000,1.614583,1742400
1999-04-07,1.625000,1.760417,1.614583,21.000000,1.750000,2232000
1999-04-08,1.760417,1.833333,1.739583,21.375000,1.781250,3253200
1999-04-09,1.791667,1.791667,1.739583,21.000000,1.750000,1215600
1999-04-12,1.729167,1.729167,1.645833,20.125000,1.677083,832800
1999-04-13,1.708333,1.708333,1.583333,19.312500,1.609375,903600
1999-04-14,1.604167,1.640625,1.562500,18.750000,1.562500,1207200
1999-04-15,1.604167,1.604167,1.562500,19.250000,1.604167,896400
1999-04-16,1.593750,1.682292,1.593750,19.875000,1.656250,973200
1999-04-19,1.677083,1.677083,1.562500,19.000000,1.583333,782400
1999-04-20,1.583333,1.645833,1.536458,18.625000,1.552083,1692000
1999-04-21,1.552083,1.583333,1.541667,18.937500,1.578125,937200
1999-04-22,1.583333,1.583333,1.494792,18.125000,1.510417,5679600
1999-04-23,1.505208,1.510417,1.427083,17.250000,1.437500,3151200
1999-04-26,1.437500,1.458333,1.333333,16.375000,1.364583,3087600
1999-04-27,1.395833,1.520833,1.375000,18.125000,1.510417,5673600
1999-04-28,1.520833,1.520833,1.453125,18.000000,1.500000,3002400
1999-04-29,1.505208,1.510417,1.468750,18.000000,1.500000,1203600
1999-04-30,1.515625,1.583333,1.505208,18.250000,1.520833,2482800
1999-05-03,1.536458,1.536458,1.489583,18.375000,1.531250,846000
1999-05-04,1.531250,1.531250,1.416667,17.375000,1.447917,2401200
1999-05-05,1.458333,1.479167,1.375000,17.750000,1.479167,3614400
1999-05-06,1.468750,1.500000,1.406250,17.406200,1.450517,890400
1999-05-07,1.406250,1.468750,1.406250,17.500000,1.458333,625200
1999-05-10,1.447917,1.489583,1.447917,17.500000,1.458333,492000
1999-05-11,1.520833,1.583333,1.489583,18.437500,1.536458,4293600
1999-05-12,1.552083,1.588542,1.531250,19.000000,1.583333,4212000
1999-05-13,1.583333,1.625000,1.578125,19.000000,1.583333,1748400
1999-05-14,1.583333,1.583333,1.479167,18.000000,1.500000,711600
1999-05-17,1.479167,1.572917,1.473958,18.875000,1.572917,894000
1999-05-18,1.588542,1.666667,1.541667,19.750000,1.645833,3788400
1999-05-19,1.718750,1.781250,1.546875,18.875000,1.572917,11293200
1999-05-20,1.583333,1.583333,1.390625,17.375000,1.447917,4454400
1999-05-21,1.427083,1.427083,1.375000,17.000000,1.416667,7587600
1999-05-24,1.427083,1.458333,1.390625,16.937500,1.411458,4065600
1999-05-25,1.416667,1.437500,1.406250,17.062500,1.421875,3252000
1999-05-26,1.416667,1.489583,1.416667,17.000000,1.416667,2618400
1999-05-27,1.427083,1.427083,1.406250,16.875000,1.406250,2058000
1999-05-28,1.427083,1.427083,1.406250,17.062500,1.421875,2216400
1999-06-01,1.416667,1.427083,1.395833,17.125000,1.427083,2463600
1999-06-02,1.427083,1.427083,1.375000,16.500000,1.375000,3253200
1999-06-03,1.411458,1.421875,1.395833,16.937500,1.411458,1039200
1999-06-04,1.421875,1.427083,1.411458,17.062500,1.421875,1972800
1999-06-07,1.429683,1.458333,1.427083,17.250000,1.437500,3128400
1999-06-08,1.442708,1.500000,1.437500,17.687500,1.473958,3832800
1999-06-09,1.479167,1.531250,1.479167,18.000000,1.500000,2379600
1999-06-10,1.500000,1.510417,1.489583,18.062500,1.505208,902400
1999-06-11,1.505208,1.510417,1.421875,17.687500,1.473958,1525200
1999-06-14,1.476558,1.479167,1.406250,17.000000,1.416667,1291200
1999-06-15,1.416667,1.427083,1.395833,17.000000,1.416667,1232400
1999-06-16,1.437500,1.500000,1.416667,17.500000,1.458333,1610400
1999-06-17,1.447917,1.468750,1.416667,17.000000,1.416667,1873200
1999-06-18,1.427083,1.427083,1.364583,16.375000,1.364583,3968400
1999-06-21,1.406250,1.437500,1.368483,17.250000,1.437500,2086800
1999-06-22,1.437500,1.437500,1.380208,16.937500,1.411458,4826400
1999-06-23,1.395833,1.437500,1.380208,17.250000,1.437500,5272800
1999-06-24,1.447917,1.447917,1.395833,16.875000,1.406250,2880000
1999-06-25,1.395833,1.442708,1.395833,17.125000,1.427083,1838400
1999-06-28,1.473958,1.473958,1.416667,17.375000,1.447917,2728800
1999-06-29,1.468750,1.484375,1.447917,17.562500,1.463542,2317200
1999-06-30,1.510417,1.593750,1.479167,19.125000,1.593750,6730800
1999-07-01,1.593750,1.593750,1.427083,18.125000,1.510417,2224800
1999-07-02,1.531250,1.619792,1.500000,19.437500,1.619792,5622000
1999-07-06,1.635417,1.635417,1.604167,19.500000,1.625000,4952400
1999-07-07,1.635417,1.635417,1.593750,19.125000,1.593750,1578000
1999-07-08,1.604167,1.656250,1.552083,19.562500,1.630208,4651200
1999-07-09,1.625000,1.781250,1.625000,21.218700,1.768225,5293200
1999-07-12,1.875000,1.927083,1.802083,22.187500,1.848958,10026000
1999-07-13,1.869792,1.880208,1.770833,22.250000,1.854167,3471600
1999-07-14,1.854167,1.895833,1.770833,21.375000,1.781250,3448800
1999-07-15,1.796875,1.854167,1.791667,21.500000,1.791667,3426000
1999-07-16,1.822917,1.843750,1.791667,21.937500,1.828125,2596800
1999-07-19,1.833333,1.838542,1.770833,21.375000,1.781250,1090800
1999-07-20,1.781250,1.781250,1.687500,21.000000,1.750000,4468800
1999-07-21,1.729167,1.729167,1.645833,20.375000,1.697917,2802000
1999-07-22,1.687500,1.687500,1.604167,19.437500,1.619792,5331600
1999-07-23,1.614583,1.666667,1.614583,19.437500,1.619792,2006400
1999-07-26,1.661458,1.661458,1.625000,19.500000,1.625000,1513200
1999-07-27,1.625000,1.635417,1.604167,19.562500,1.630208,2464800
1999-07-28,1.625000,1.677083,1.619792,19.875000,1.656250,6105600
1999-07-29,1.625000,1.677083,1.614583,20.062500,1.671875,9720000
1999-07-30,1.671875,1.718750,1.666667,20.125000,1.677083,11307600
1999-08-02,1.677083,1.697917,1.666667,20.312500,1.692708,7833600
1999-08-03,1.692708,1.692708,1.635417,19.812500,1.651042,6380400
1999-08-04,1.661458,1.666667,1.645833,19.812500,1.651042,2248800
1999-08-05,1.651042,1.677083,1.625000,20.125000,1.677083,6014400
1999-08-06,1.671875,1.682292,1.666667,20.125000,1.677083,4599600
1999-08-09,1.682292,1.697917,1.666667,20.125000,1.677083,776400
1999-08-10,1.687500,1.781250,1.677083,20.500000,1.708333,5301600
1999-08-11,1.739583,1.843750,1.718750,21.875000,1.822917,4942800
1999-08-12,1.833333,1.958333,1.822917,22.937500,1.911458,5990400
1999-08-13,1.895833,1.932292,1.875000,22.687500,1.890625,2116800
1999-08-16,1.906250,1.906250,1.755208,21.812500,1.817708,5586000
1999-08-17,1.822917,1.854167,1.776042,21.875000,1.822917,4838400
1999-08-18,1.802083,1.885417,1.765625,22.375000,1.864583,6997200
1999-08-19,1.994792,2.364583,1.927083,27.125000,2.260417,49174800
1999-08-20,2.265625,2.281250,2.156250,26.875000,2.239583,8827200
1999-08-23,2.208333,2.208333,2.031250,25.250000,2.104167,12699600
1999-08-24,2.072917,2.114583,1.968750,25.125000,2.093750,9951600
1999-08-25,2.098958,2.119792,2.000000,25.000000,2.083333,8758800
1999-08-26,2.083333,2.114583,2.020833,24.625000,2.052083,6884400
1999-08-27,2.093750,2.250000,2.083333,26.000000,2.166667,13809600
1999-08-30,2.203125,2.244792,2.067708,25.906200,2.158850,3966000
1999-08-31,2.166667,2.354167,2.125000,28.125000,2.343750,19671600
1999-09-01,2.343750,2.343750,2.197917,26.812500,2.234375,14133600
1999-09-02,2.161458,2.218750,2.114583,26.500000,2.208333,8527200
1999-09-03,2.250000,2.281250,2.208333,26.687500,2.223958,6471600
1999-09-07,2.260417,2.260417,2.203125,26.562500,2.213542,3110400
1999-09-08,2.218750,2.234375,2.208333,26.500000,2.208333,4251600
1999-09-09,2.229167,2.244792,2.135417,26.125000,2.177083,5236800
1999-09-10,2.213542,2.239583,2.197917,26.500000,2.208333,4185600
1999-09-13,2.218750,2.218750,2.114583,25.625000,2.135417,4360800
1999-09-14,2.135417,2.135417,2.062500,24.875000,2.072917,6259200
1999-09-15,2.046875,2.114583,2.031250,25.062500,2.088542,5318400
1999-09-16,2.062500,2.083333,2.010417,24.437500,2.036458,3952800
1999-09-17,2.023433,2.041667,1.958333,24.375000,2.031250,4291200
1999-09-20,1.994792,2.020833,1.958333,23.500000,1.958333,5727600
1999-09-21,1.916667,1.927083,1.744792,21.250000,1.770833,18433200
1999-09-22,1.770833,1.822917,1.666667,21.750000,1.812500,9399600
1999-09-23,1.817708,1.822917,1.645833,19.937500,1.661458,9489600
1999-09-24,1.666667,1.708333,1.395833,18.125000,1.510417,17122800
1999-09-27,1.609375,1.635417,1.510417,19.250000,1.604167,10800000
1999-09-28,1.606767,1.770833,1.604167,21.000000,1.750000,10329600
1999-09-29,1.786458,1.854167,1.583333,19.312500,1.609375,14851200
1999-09-30,1.666667,1.718750,1.583333,19.250000,1.604167,8563200
1999-10-01,1.578125,1.635417,1.510417,19.125000,1.593750,8694000
1999-10-04,1.645833,1.651042,1.604167,19.500000,1.625000,4440000
1999-10-05,1.625000,1.791667,1.625000,21.375000,1.781250,11952000
1999-10-06,1.786458,2.083333,1.770833,23.937500,1.994792,37718400
1999-10-07,2.078125,2.078125,1.854167,22.375000,1.864583,12182400
1999-10-08,1.864583,2.015625,1.791667,23.500000,1.958333,9973200
1999-10-11,1.973958,1.979167,1.854167,22.875000,1.906250,13611600
1999-10-12,1.916667,1.937500,1.875000,22.562500,1.880208,8074800
1999-10-13,1.859375,1.859375,1.791667,21.937500,1.828125,7009200
1999-10-14,1.833333,1.833333,1.770833,21.500000,1.791667,4808400
1999-10-15,1.703125,1.791667,1.697917,21.375000,1.781250,5268000
1999-10-18,1.786458,1.786458,1.677083,20.250000,1.687500,5379600
1999-10-19,1.739583,1.739583,1.588542,19.437500,1.619792,7723200
1999-10-20,1.645833,1.697917,1.619792,20.125000,1.677083,8718000
1999-10-21,1.671875,1.755208,1.625000,21.062500,1.755208,9553200
1999-10-22,1.750000,1.848958,1.750000,21.562500,1.796875,7168800
1999-10-25,1.786458,1.812500,1.708333,20.500000,1.708333,5346000
1999-10-26,1.781250,1.937500,1.770833,22.500000,1.875000,12031200
1999-10-27,1.885417,1.895833,1.760417,21.500000,1.791667,5353200
1999-10-28,1.802083,1.833333,1.697917,20.500000,1.708333,5569200
1999-10-29,1.729167,1.875000,1.718750,22.125000,1.843750,8263200
1999-11-01,1.812500,2.031250,1.812500,23.500000,1.958333,19563600
1999-11-02,1.994792,2.093750,1.979167,25.000000,2.083333,20937600
1999-11-03,2.166667,2.343750,2.151042,27.437500,2.286458,50292000
1999-11-04,2.312500,2.494792,2.312500,29.187500,2.432292,31508400
1999-11-05,2.500000,2.520833,2.239583,28.250000,2.354167,15409200
1999-11-08,2.281250,2.489583,2.208333,29.062500,2.421875,11750400
1999-11-09,2.416667,2.427083,2.291667,28.625000,2.385417,6808800
1999-11-10,2.393225,2.395833,2.317708,28.375000,2.364583,3601200
1999-11-11,2.364583,2.656250,2.312500,30.375000,2.531250,14067600
1999-11-12,2.640625,2.666667,2.489583,32.000000,2.666667,12537600
1999-11-15,2.684892,2.765625,2.572917,31.375000,2.614583,9055200
1999-11-16,2.677083,2.916667,2.666667,34.375000,2.864583,18094800
1999-11-17,2.916667,3.125000,2.875000,35.687500,2.973958,19659600
1999-11-18,3.036458,3.062500,2.958333,35.812500,2.984375,5899200
1999-11-19,3.343750,3.697917,3.333333,42.875000,3.572917,54129600
1999-11-22,3.664058,3.666667,3.354167,42.812500,3.567708,13504800
1999-11-23,3.203125,3.348958,3.166667,39.750000,3.312500,13831200
1999-11-24,3.296875,3.333333,2.963542,38.500000,3.208333,10171200
1999-11-26,3.177083,3.208333,3.083333,38.250000,3.187500,1794000
1999-11-29,3.177083,3.218750,3.000000,36.875000,3.072917,7465200
1999-11-30,3.083333,3.135417,2.885417,34.625000,2.885417,7867200
1999-12-01,2.885417,3.072917,2.885417,36.375000,3.031250,5588400
1999-12-02,3.041667,3.296875,3.041667,39.062500,3.255208,7747200
1999-12-03,3.286458,3.343750,3.135417,38.125000,3.177083,8569200
1999-12-06,3.187500,3.281250,3.187500,39.187500,3.265625,4465200
1999-12-07,3.291667,3.296875,3.031250,37.875000,3.156250,4659600
1999-12-08,3.145833,3.328125,3.135417,39.562500,3.296875,5042400
1999-12-09,3.291667,3.375000,3.083333,38.375000,3.197917,5373600
1999-12-10,3.255208,3.270833,3.104167,37.937500,3.161458,2457600
1999-12-13,3.125000,3.234375,3.083333,37.812500,3.151042,4596000
1999-12-14,3.156250,3.234375,3.067708,37.187500,3.098958,6847200
1999-12-15,3.078125,3.093750,2.927083,36.000000,3.000000,5149200
1999-12-16,3.015625,3.062500,2.968750,35.750000,2.979167,3314400
1999-12-17,3.062500,3.182292,3.046875,37.625000,3.135417,6552000
1999-12-20,3.140625,3.457025,3.031250,40.750000,3.395833,10060800
1999-12-21,3.395833,3.546875,3.270833,42.500000,3.541667,9709200
1999-12-22,3.552083,3.666667,3.416667,43.500000,3.625000,6279600
1999-12-23,3.630208,3.875000,3.614583,46.375000,3.864583,7005600
1999-12-27,3.947917,3.953125,3.677083,44.625000,3.718750,5060400
1999-12-28,3.718750,3.854167,3.697917,44.500000,3.708333,4479600
1999-12-29,3.700517,3.875000,3.697917,46.000000,3.833333,3303600
1999-12-30,3.833333,3.890625,3.770833,46.375000,3.864583,3494400
1999-12-31,3.856767,3.916667,3.843750,46.937500,3.911458,3183600
2000-01-03,3.937500,3.968750,3.677083,46.812500,3.901042,7522800
2000-01-04,3.833333,3.843750,3.604167,45.562500,3.796875,7512000
2000-01-05,3.687500,3.750000,3.619792,44.062500,3.671875,4708800
2000-01-06,3.671875,3.671875,3.291667,41.187500,3.432292,3012000
2000-01-07,3.416667,3.526042,3.364583,41.875000,3.489583,1779600
2000-01-10,3.500000,3.750000,3.437500,43.250000,3.604167,5996400
2000-01-11,3.583333,3.625000,3.458333,41.500000,3.458333,3703200
2000-01-12,3.458333,3.463542,3.322917,40.437500,3.369792,3088800
2000-01-13,3.364583,3.541667,3.322917,42.125000,3.510417,3304800
2000-01-14,3.562500,3.807292,3.552083,43.937500,3.661458,15114000
2000-01-18,3.708333,3.833333,3.541667,45.812500,3.817708,6541200
2000-01-19,3.833333,3.833333,3.750000,45.375000,3.781250,4117200
2000-01-20,3.812500,4.020833,3.739583,45.250000,3.770833,4489200
2000-01-21,3.760417,3.776042,3.635417,44.750000,3.729167,13606800
2000-01-24,3.848958,3.848958,3.541667,42.750000,3.562500,6423600
2000-01-25,3.578125,3.614583,3.416667,42.375000,3.531250,5928000
2000-01-26,3.531250,3.625000,3.322917,40.625000,3.385417,5811600
2000-01-27,3.411458,3.411458,3.083333,38.500000,3.208333,11455200
2000-01-28,3.166667,3.187500,2.989583,37.375000,3.114583,4861200
2000-01-31,3.130208,3.197917,2.916667,37.062500,3.088542,4560000
2000-02-01,3.093750,3.187500,2.979167,37.937500,3.161458,2324400
2000-02-02,3.177083,3.312500,3.161458,39.000000,3.250000,3726000
2000-02-03,3.354167,3.421875,3.281250,39.625000,3.302083,2706000
2000-02-04,3.406250,3.406250,3.312500,40.562500,3.380208,3092400
2000-02-07,3.395833,3.395833,3.166667,38.062500,3.171875,5437200
2000-02-08,3.250000,3.437500,3.166667,39.875000,3.322917,11720400
2000-02-09,3.447917,3.505208,3.401042,40.875000,3.406250,14726400
2000-02-10,3.614583,4.166667,3.614583,49.250000,4.104167,24252000
2000-02-11,4.307292,4.312500,3.864583,50.000000,4.166667,10594800
2000-02-14,4.177083,4.833333,4.135417,58.000000,4.833333,16252800
2000-02-15,4.843750,4.848958,4.447917,55.750000,4.645833,11262000
2000-02-16,4.697917,5.020833,4.645833,58.312500,4.859375,25489200
2000-02-17,4.854167,5.062500,4.781250,60.375000,5.031250,13394400
2000-02-18,4.958333,5.687500,4.921875,67.375000,5.614583,24021600
2000-02-22,5.437500,5.510417,5.250000,65.500000,5.458333,13562400
2000-02-23,5.395833,5.546875,5.328125,65.875000,5.489583,12784800
2000-02-24,5.520833,5.557292,5.208333,65.250000,5.437500,6108000
2000-02-25,5.442708,5.442708,4.875000,61.187500,5.098958,6968400
2000-02-28,5.072917,5.125000,4.979167,60.750000,5.062500,12946800
2000-02-29,5.031250,5.395833,5.031250,64.000000,5.333333,7651200
2000-03-01,5.333333,5.333333,5.093750,62.125000,5.177083,9589200
2000-03-02,5.218750,5.218750,4.812500,57.937500,4.828125,4776000
2000-03-03,4.833333,4.958333,4.791667,58.875000,4.906250,6842400
2000-03-06,4.937500,5.312500,4.833333,58.500000,4.875000,10802400
2000-03-07,6.250000,7.270833,5.979167,83.312500,6.942708,48805200
2000-03-08,6.938800,7.062500,6.437500,84.000000,7.000000,16718400
2000-03-09,7.083333,9.000000,7.062500,100.296799,8.358067,23823600
2000-03-10,8.791667,12.083333,8.729167,118.000000,9.833333,54030000
2000-03-13,8.916667,12.500000,8.833333,149.250000,12.437500,60379200
2000-03-14,12.369792,12.369792,9.000000,110.125000,9.177083,39194400
2000-03-15,9.834633,10.088542,8.500000,105.625000,8.802083,24890400
2000-03-16,9.083333,9.395833,7.718750,94.171799,7.847650,18759600
2000-03-17,7.666667,8.916667,7.665359,99.875000,8.322917,13940400
2000-03-20,8.651042,8.927083,8.052083,99.812500,8.317708,9132000
2000-03-21,8.333333,8.406250,7.250000,94.875000,7.906250,13416000
2000-03-22,7.968750,8.208333,7.833333,95.562500,7.963542,5764800
2000-03-23,7.890625,8.541667,7.875000,97.250000,8.104167,7735200
2000-03-24,8.052083,8.416667,7.500000,93.187500,7.765625,5790000
2000-03-27,7.750000,8.000000,7.187500,87.062500,7.255208,9723600
2000-03-28,7.005208,7.083333,6.583333,80.562500,6.713542,9832800
2000-03-29,6.739583,6.895833,6.000000,75.250000,6.270833,11736000
2000-03-30,6.083333,6.812500,5.875000,74.812500,6.234375,9048000
2000-03-31,6.660150,7.322917,6.541667,84.484299,7.040359,24074400
2000-04-03,6.976558,7.000000,6.307292,77.875000,6.489583,8248800
2000-04-04,6.833333,6.947917,4.750000,75.000000,6.250000,12844800
2000-04-05,6.312500,8.125000,5.989583,91.687500,7.640625,15990000
2000-04-06,7.994792,8.401042,7.614583,95.937500,7.994792,10114800
2000-04-07,8.395833,8.750000,8.041667,102.562500,8.546875,7964400
2000-04-10,8.692708,9.197917,7.630208,93.500000,7.791667,9882000
2000-04-11,7.248692,7.916667,6.666667,87.937500,7.328125,11439600
2000-04-12,7.338542,7.500000,6.541667,78.812500,6.567708,7836000
2000-04-13,6.619792,6.854167,6.177083,75.437500,6.286458,7832400
2000-04-14,5.885417,6.338542,5.458333,68.796799,5.733067,10548000
2000-04-17,5.250000,6.250000,5.250000,72.312500,6.026042,7352400
2000-04-18,6.632808,7.479167,6.437500,85.125000,7.093750,11937600
2000-04-19,7.317708,7.416667,6.666667,81.062500,6.755208,6958800
2000-04-20,6.937500,7.067708,6.625000,80.625000,6.718750,3848400
2000-04-24,6.333333,6.614583,6.052083,76.625000,6.385417,5149200
2000-04-25,6.671875,7.291667,6.656250,85.000000,7.083333,6242400
2000-04-26,7.578125,7.750000,7.000000,84.125000,7.010417,6352800
2000-04-27,6.541667,7.656250,6.505208,91.000000,7.583333,7024800
2000-04-28,7.703125,8.000000,7.427083,89.125000,7.427083,4476000
2000-05-01,7.708333,7.875000,7.484375,92.000000,7.666667,2985600
2000-05-02,7.666667,8.114583,7.156250,88.437500,7.369792,5850000
2000-05-03,7.322917,7.562500,6.666667,87.000000,7.250000,8229600
2000-05-04,7.234375,7.645833,7.171875,88.062500,7.338542,6030000
2000-05-05,7.307292,7.854167,7.208333,92.125000,7.677083,4264800
2000-05-08,7.479167,7.750000,7.385417,88.750000,7.395833,4628400
2000-05-09,7.520833,7.583333,7.083333,87.500000,7.291667,4420800
2000-05-10,7.218750,7.223958,6.510417,78.875000,6.572917,6852000
2000-05-11,6.666667,6.973958,6.578125,82.250000,6.854167,6147600
2000-05-12,7.041667,7.416667,6.645833,79.750000,6.645833,4695600
2000-05-15,6.614583,7.218750,6.291667,85.250000,7.104167,7052400
2000-05-16,7.416667,8.057292,7.333333,94.000000,7.833333,9160800
2000-05-17,8.250000,9.552083,8.244792,110.500000,9.208333,32265600
2000-05-18,9.260417,9.411458,8.526042,103.000000,8.583333,12747600
2000-05-19,8.333333,8.791667,8.270833,102.125000,8.510417,13029600
2000-05-22,8.416667,9.062500,7.671875,108.750000,9.062500,12928800
2000-05-23,8.833333,9.828125,8.687500,107.875000,8.989583,19464000
2000-05-24,8.979167,9.125000,7.687500,106.500000,8.875000,18490800
2000-05-25,9.005208,9.541667,8.640625,105.000000,8.750000,14229600
2000-05-26,8.794267,9.036458,8.250000,105.531204,8.794267,4586400
2000-05-30,9.031250,9.385417,8.989583,109.875000,9.156250,7591200
2000-05-31,9.125000,9.666667,9.125000,114.125000,9.510417,11738400
2000-06-01,9.791667,9.880208,9.531250,117.312500,9.776042,10474800
2000-06-02,9.979167,11.083333,9.979167,131.562500,10.963542,14804400
2000-06-05,10.947917,11.750000,10.510417,134.390594,11.199217,12297600
2000-06-06,11.239583,11.656250,10.583333,127.687500,10.640625,9397200
2000-06-07,10.562500,10.651042,10.010417,122.000000,10.166667,8308800
2000-06-08,10.427083,10.437500,9.833333,122.937500,10.244792,11517600
2000-06-09,10.437500,11.000000,10.281250,126.437500,10.536458,11682000
2000-06-12,10.583333,10.671875,10.020833,123.062500,10.255208,9500400
2000-06-13,9.968750,10.583333,9.916667,126.937500,10.578125,11196000
2000-06-14,10.776042,10.833333,10.428383,126.812500,10.567708,6877200
2000-06-15,10.536458,10.843750,9.968750,130.125000,10.843750,8464800
2000-06-16,10.804684,12.500000,10.802083,149.750000,12.479167,24696000
2000-06-19,12.447917,14.270833,12.135417,159.125000,13.260417,26304000
2000-06-20,13.489583,13.645833,12.916667,157.000000,13.083333,15256800
2000-06-21,12.880208,14.666667,12.880208,172.937500,14.411458,15372000
2000-06-22,14.348958,14.645833,13.489583,163.500000,13.625000,15358800
2000-06-23,13.260417,13.427083,12.333333,148.062500,12.338542,15184800
2000-06-26,12.583333,13.906250,12.385417,165.937500,13.828125,15457200
2000-06-27,13.708333,13.937500,11.510417,71.250000,11.875000,15115200
2000-06-28,12.125000,12.583333,11.083333,68.500000,11.416667,14665200
2000-06-29,11.218750,11.218750,9.583333,58.625000,9.770833,29622000
2000-06-30,10.229167,10.770833,9.729167,63.562500,10.593750,30229800
2000-07-03,10.666667,11.000000,10.083333,61.125000,10.187500,5817000
2000-07-05,10.145833,10.166667,8.791667,54.562500,9.093750,19448400
2000-07-06,9.104167,9.979167,8.885417,57.875000,9.645833,15098400
2000-07-07,10.000000,10.166667,9.500000,58.187500,9.697917,8664000
2000-07-10,9.531250,10.437500,9.437500,61.187500,10.197917,8781600
2000-07-11,10.062500,11.541667,9.947917,66.125000,11.020833,18882600
2000-07-12,11.479167,11.906250,11.114583,68.000000,11.333333,9703800
2000-07-13,11.572917,12.458333,11.552083,74.375000,12.395833,11468400
2000-07-14,12.645833,12.885417,12.000000,73.812500,12.302083,7005000
2000-07-17,12.489583,12.500000,12.125000,73.000000,12.166667,2638800
2000-07-18,11.500000,12.500000,11.500000,71.562500,11.927083,4591800
2000-07-19,11.500000,11.583333,10.927083,67.000000,11.166667,4737600
2000-07-20,11.156250,11.750000,11.125000,68.812500,11.468750,3574800
2000-07-21,11.500000,11.833333,11.333333,69.687500,11.614583,6298200
2000-07-24,11.625000,11.708333,10.166667,63.750000,10.625000,7027800
2000-07-25,10.791667,10.875000,10.208333,61.375000,10.229167,8382600
2000-07-26,10.229167,10.229167,9.187500,56.812500,9.468750,9501600
2000-07-27,9.166667,9.291667,8.666667,52.750000,8.791667,8289000
2000-07-28,8.833333,9.656250,8.333333,54.000000,9.000000,12816600
2000-07-31,9.500000,10.020833,9.000000,60.000000,10.000000,9280800
2000-08-01,10.000000,10.083333,9.729167,58.812500,9.802083,8765400
2000-08-02,9.666667,10.161450,9.510417,60.000000,10.000000,8635800
2000-08-03,9.000000,10.666667,9.000000,62.625000,10.437500,9216600
2000-08-04,10.687500,10.833333,10.458333,63.750000,10.625000,4869600
2000-08-07,10.697917,11.552083,10.656250,68.750000,11.458333,6173400
2000-08-08,11.208333,11.833333,11.166667,67.250000,11.208333,3202800
2000-08-09,11.354167,11.427083,10.718750,65.250000,10.875000,3406200
2000-08-10,10.625000,11.250000,10.416667,66.000000,11.000000,3910800
2000-08-11,11.020833,11.104167,10.229167,64.437500,10.739583,3298200
2000-08-14,10.875000,10.979167,10.500000,65.062500,10.843750,2714400
2000-08-15,10.895833,12.083333,10.864583,71.203102,11.867184,11083200
2000-08-16,12.510417,12.510417,11.802083,73.000000,12.166667,6655800
2000-08-17,12.000000,12.458333,11.958333,74.375000,12.395833,3245400
2000-08-18,12.343750,12.979167,12.322917,77.000000,12.833333,5118000
2000-08-21,13.302083,13.531250,13.000000,78.187500,13.031250,11611800
2000-08-22,12.354167,12.625000,11.687500,70.812500,11.802083,16471800
2000-08-23,11.614583,12.510417,11.375000,74.937500,12.489583,8820000
2000-08-24,12.416667,12.947917,12.187500,76.937500,12.822917,8315400
2000-08-25,12.687500,12.958333,12.437500,75.000000,12.500000,3826200
2000-08-28,12.562500,13.166667,12.416667,78.000000,13.000000,4731600
2000-08-29,13.052083,13.083333,12.833333,77.812500,12.968750,3734400
2000-08-30,12.822917,13.260417,12.687500,78.500000,13.083333,4452000
2000-08-31,13.281250,13.750000,13.020833,79.375000,13.229167,9722400
2000-09-01,13.500000,13.625000,13.104167,79.500000,13.250000,5103600
2000-09-05,13.562500,13.572917,13.177083,79.625000,13.270833,6153600
2000-09-06,13.322917,13.322917,12.250000,74.125000,12.354167,5753400
2000-09-07,12.541667,13.041667,12.020833,78.125000,13.020833,5994000
2000-09-08,12.875000,13.166667,12.208333,73.500000,12.250000,5566200
2000-09-11,12.093750,12.166667,11.291667,70.500000,11.750000,7147200
2000-09-12,11.760417,12.375000,11.500000,70.062500,11.677083,3149400
2000-09-13,11.645833,11.864583,11.395833,70.031197,11.671866,5999400
2000-09-14,11.729167,12.250000,11.416667,69.375000,11.562500,5408400
2000-09-15,11.500000,11.979167,11.416667,70.890594,11.815100,6064800
2000-09-18,11.843750,11.916667,11.000000,66.750000,11.125000,4087200
2000-09-19,10.614583,11.500000,10.500000,68.812500,11.468750,7527600
2000-09-20,11.156250,11.375000,10.916667,66.562500,11.093750,5689200
2000-09-21,11.177083,11.822917,11.166667,69.421799,11.570300,8670600
2000-09-22,10.427083,11.916667,10.416667,70.625000,11.770833,9681600
2000-09-25,12.135417,12.791667,12.041667,75.687500,12.614583,11689200
2000-09-26,12.750000,13.062500,12.166667,77.500000,12.916667,8433600
2000-09-27,12.812500,14.229167,12.812500,81.750000,13.625000,16903200
2000-09-28,13.500000,14.125000,13.166667,84.250000,14.041667,8345400
2000-09-29,13.645833,14.166667,13.416667,81.875000,13.645833,9346800
2000-10-02,13.833333,14.375000,12.979167,79.937500,13.322917,8514600
2000-10-03,13.395833,13.500000,12.500000,75.625000,12.604167,7506600
2000-10-04,12.270833,12.666667,12.104167,74.750000,12.458333,10489200
2000-10-05,12.552083,12.552083,11.906250,73.000000,12.166667,13126200
2000-10-06,12.197917,12.281250,11.239583,68.437500,11.406250,25679400
2000-10-09,11.114583,11.833333,10.333333,69.937500,11.656250,16631400
2000-10-10,11.166667,11.729167,10.666667,64.625000,10.770833,10398600
2000-10-11,10.114583,11.458333,9.708333,65.187500,10.864583,13394400
2000-10-12,11.104167,11.750000,10.333333,62.625000,10.437500,10040400
2000-10-13,10.510417,11.166667,10.398434,65.125000,10.854167,14474400
2000-10-16,10.854167,10.854167,10.354167,63.625000,10.604167,8480400
2000-10-17,10.562500,10.604167,9.718750,59.000000,9.833333,11581200
2000-10-18,9.197917,10.239583,8.760417,58.062500,9.677083,10423800
2000-10-19,10.302083,10.750000,10.145833,63.687500,10.614583,7372200
2000-10-20,10.364583,11.875000,10.291667,69.625000,11.604167,9684000
2000-10-23,11.697917,11.770833,10.979167,68.062500,11.343750,4552800
2000-10-24,11.291667,11.479167,10.937500,65.875000,10.979167,4849200
2000-10-25,10.677083,10.833333,9.947917,60.125000,10.020833,9637800
2000-10-26,10.083333,10.833333,9.375000,62.687500,10.447917,6644400
2000-10-27,10.458333,10.716133,9.833333,61.250000,10.208333,5274000
2000-10-30,10.041667,10.268217,9.479167,56.937500,9.489583,4803000
2000-10-31,9.864583,10.520833,9.562500,62.140602,10.356767,7481400
2000-11-01,10.104167,10.500000,9.750000,62.125000,10.354167,7613400
2000-11-02,10.718750,11.416667,10.541667,66.875000,11.145833,4822200
2000-11-03,11.000000,12.083333,10.916667,71.250000,11.875000,6715800
2000-11-06,12.156250,13.333333,12.083333,76.750000,12.791667,15876000
2000-11-07,12.583333,12.583333,11.500000,71.562500,11.927083,6456000
2000-11-08,12.062500,12.062500,11.395833,69.437500,11.572917,4677000
2000-11-09,10.875000,11.416667,9.854167,62.187500,10.364583,14113200
2000-11-10,10.718750,11.250000,9.541667,58.812500,9.802083,20131200
2000-11-13,9.312500,10.916667,9.000000,59.062500,9.843750,13251000
2000-11-14,10.500000,11.729167,10.416667,69.875000,11.645833,11768400
2000-11-15,11.437500,11.802083,10.968750,68.953102,11.492184,10596600
2000-11-16,11.166667,11.458333,10.666667,64.625000,10.770833,5888400
2000-11-17,10.854167,11.406250,10.208333,63.375000,10.562500,4469400
2000-11-20,10.171866,10.177083,9.635417,58.500000,9.750000,7468800
2000-11-21,10.166667,10.250000,9.062500,57.375000,9.562500,9562800
2000-11-22,9.166667,9.458333,8.666667,54.375000,9.062500,10243800
2000-11-24,9.166667,9.937500,9.166667,57.500000,9.583333,4126800
2000-11-27,10.270833,10.333333,8.877600,55.562500,9.260417,9096600
2000-11-28,9.401033,9.500000,8.364583,51.421799,8.570300,9558600
2000-11-29,8.697917,8.708333,7.395833,48.250000,8.041667,15910200
2000-11-30,7.354167,7.354167,6.062500,40.500000,6.750000,24540600
2000-12-01,7.166667,8.125000,7.125000,44.500000,7.416667,19602000
2000-12-04,7.463533,7.708333,6.958333,45.187500,7.531250,11856600
2000-12-05,8.062500,8.354167,7.312500,48.125000,8.020833,24930600
2000-12-06,7.864583,8.083333,6.833333,41.250000,6.875000,23773200
2000-12-07,6.541667,7.114583,6.187500,40.500000,6.750000,19629600
2000-12-08,7.447917,8.333333,6.752600,49.750000,8.291667,21334800
2000-12-11,8.020833,8.458333,7.812500,49.750000,8.291667,18940800
2000-12-12,8.083333,8.229167,7.791667,48.375000,8.062500,10237800
2000-12-13,8.031250,8.166667,7.291667,44.625000,7.437500,16876800
2000-12-14,7.385417,7.447917,6.750000,41.562500,6.927083,14225400
2000-12-15,6.489583,6.895833,6.208333,37.437500,6.239583,27360600
2000-12-18,6.500000,6.666667,6.354167,38.671799,6.445300,16471800
2000-12-19,6.541667,7.125000,5.833333,35.750000,5.958333,23655000
2000-12-20,5.656250,6.479167,5.020833,31.875000,5.312500,27634800
2000-12-21,5.239583,5.958333,4.583333,27.875000,4.645833,21131400
2000-12-22,5.020833,6.375000,5.020833,35.062500,5.843750,23727000
2000-12-26,5.916667,5.979167,5.229167,33.625000,5.604167,8595600
2000-12-27,5.541667,6.208333,5.312500,35.875000,5.979167,8486400
2000-12-28,5.739583,6.166667,5.645833,36.062500,6.010417,10480800
2000-12-29,6.000000,6.197917,5.333333,32.765598,5.460933,12379200
2001-01-02,5.500000,5.572917,4.968750,29.937500,4.989583,7270200
2001-01-03,4.833333,6.572917,4.708333,39.125000,6.520833,22759200
2001-01-04,6.406250,7.437500,6.229167,43.625000,7.270833,20386200
2001-01-05,7.208333,7.239583,6.041667,37.093700,6.182283,10819200
2001-01-08,6.010417,7.041667,6.010417,40.625000,6.770833,14344200
2001-01-09,6.864583,7.041667,6.531250,41.437500,6.906250,7572600
2001-01-10,6.552083,7.416667,6.395833,44.312500,7.385417,9823200
2001-01-11,7.208333,8.312500,7.083333,48.000000,8.000000,11191200
2001-01-12,8.135417,8.625000,7.750000,47.000000,7.833333,16725000
2001-01-16,7.875000,7.875000,7.093750,43.312500,7.218750,10374600
2001-01-17,7.770833,8.000000,7.447917,44.875000,7.479167,14814600
2001-01-18,7.479167,9.125000,7.312500,53.484299,8.914050,23704200
2001-01-19,9.166667,9.500000,8.541667,52.062500,8.677083,25467600
2001-01-22,8.416667,8.750000,8.093750,50.000000,8.333333,9442800
2001-01-23,8.229167,9.333333,8.187500,54.984299,9.164050,10840800
2001-01-24,9.156250,9.250000,8.593750,54.750000,9.125000,11293200
2001-01-25,8.812500,8.833333,8.020833,49.250000,8.208333,11000400
2001-01-26,7.750000,8.567700,7.692700,50.812500,8.468750,6481200
2001-01-29,8.208333,8.520833,7.916667,51.062500,8.510417,8854200
2001-01-30,8.645833,8.880200,8.479167,52.187500,8.697917,6093000
2001-01-31,8.708333,9.041667,8.416667,51.625000,8.604167,8958600
2001-02-01,8.604167,8.708333,8.229167,51.890602,8.648434,9296400
2001-02-02,8.656250,8.854167,7.750000,46.875000,7.812500,8013000
2001-02-05,7.802083,7.854167,7.343750,46.812500,7.802083,9189600
2001-02-06,7.656250,8.000000,7.638017,47.062500,7.843750,6261000
2001-02-07,7.791667,7.854167,7.062500,44.875000,7.479167,18009600
2001-02-08,7.520833,7.947917,7.406250,44.625000,7.437500,9607200
2001-02-09,7.375000,7.427083,7.114583,44.312500,7.385417,6490200
2001-02-12,7.302083,7.385417,6.833333,43.125000,7.187500,8858400
2001-02-13,7.322917,7.750000,7.239583,44.437500,7.406250,11693400
2001-02-14,7.312500,8.166667,7.000000,47.687500,7.947917,17272200
2001-02-15,9.041667,9.562500,8.979167,56.437500,9.406250,27712800
2001-02-16,8.927083,10.166667,8.916667,59.500000,9.916667,27029400
2001-02-20,9.666667,9.875000,8.916667,53.562500,8.927083,17532600
2001-02-21,8.593750,9.708333,8.500000,56.000000,9.333333,16162800
2001-02-22,9.281250,10.000000,9.000000,58.375000,9.729167,20382600
2001-02-23,9.677083,9.833333,8.750000,54.343700,9.057283,25866600
2001-02-26,8.791667,9.041667,8.468750,53.125000,8.854167,18795600
2001-02-27,8.635417,8.979167,8.270833,49.937500,8.322917,13345800
2001-02-28,8.260417,8.750000,7.291667,44.687500,7.447917,19601400
2001-03-01,7.354167,8.166667,6.666667,48.218704,8.036450,22882200
2001-03-02,7.458333,7.989583,7.166667,43.578102,7.263017,35337600
2001-03-05,6.979167,7.520833,6.937500,44.000000,7.333333,18557400
2001-03-06,7.708333,8.302083,7.578117,48.250000,8.041667,20860200
2001-03-07,8.218750,8.708333,8.072917,52.125000,8.687500,23457000
2001-03-08,8.437500,9.072917,8.437500,53.875000,8.979167,20733600
2001-03-09,8.510417,8.552083,7.562500,50.062500,8.343750,30419400
2001-03-12,8.062500,8.437500,7.687500,48.250000,8.041667,19053600
2001-03-13,8.145833,9.125000,8.104167,54.000000,9.000000,27058800
2001-03-14,8.593750,9.541667,8.593750,57.062500,9.510417,33778200
2001-03-15,10.093750,10.622383,9.729167,59.875000,9.979167,46899600
2001-03-16,9.822917,10.208333,9.531250,59.625000,9.937500,30630000
2001-03-19,9.885417,10.583333,9.346350,63.062500,10.510417,23597400
2001-03-20,10.385417,11.041667,9.416667,57.187500,9.531250,49764000
2001-03-21,9.552083,10.520833,9.500000,61.437500,10.239583,46933800
2001-03-22,10.333333,11.312500,10.250000,67.625000,11.270833,42444000
2001-03-23,11.479167,11.687500,10.604167,67.000000,11.166667,37741800
2001-03-26,11.166667,11.833333,11.166667,70.625000,11.770833,38574000
2001-03-27,11.541667,11.947917,10.854167,68.062500,11.343750,42553800
2001-03-28,11.031250,11.645833,11.000000,68.109299,11.351550,35832000
2001-03-29,11.252600,11.916667,11.020833,69.125000,11.520833,40824000
2001-03-30,11.437500,11.656250,10.750000,64.921799,10.820300,35579400
2001-04-02,10.791667,11.052083,10.229167,62.187500,10.364583,31629000
2001-04-03,10.208333,10.989583,10.197917,64.250000,10.708333,49790400
2001-04-04,10.302083,10.322917,8.968750,57.625000,9.604167,84061800
2001-04-05,10.239583,10.656250,9.958333,62.937500,10.489583,43119000
2001-04-06,10.354167,11.000000,10.177083,62.687500,10.447917,38691600
2001-04-09,10.650000,10.908334,9.775000,59.639999,9.940000,27429000
2001-04-10,10.178333,11.200000,10.085000,65.269997,10.878333,29660400
2001-04-11,11.548333,11.966666,11.216666,69.209999,11.535000,35671800
2001-04-12,11.321667,12.208333,11.105000,70.250000,11.708333,36006600
2001-04-16,11.500000,11.741667,11.213333,68.540001,11.423333,19102800
2001-04-17,11.255000,12.075000,11.250000,71.900002,11.983334,27811200
2001-04-18,12.488334,14.066667,12.488334,77.260002,12.876667,57546600
2001-04-19,12.950000,14.205000,12.891666,83.900002,13.983334,40806600
2001-04-20,13.815000,14.998333,13.450000,86.959999,14.493333,44346000
2001-04-23,14.178333,14.191667,13.583333,82.370003,13.728333,30975000
2001-04-24,13.690000,14.715000,12.541667,76.540001,12.756667,45708000
2001-04-25,12.790000,13.798333,12.741667,80.059998,13.343333,35593200
2001-04-26,13.633333,13.633333,12.166667,73.750000,12.291667,37150200
2001-04-27,12.766666,13.221666,12.518333,79.000000,13.166667,22891800
2001-04-30,13.525000,14.658334,13.238334,83.300003,13.883333,39582000
2001-05-01,13.933333,15.216666,13.708333,91.080002,15.180000,46684200
2001-05-02,15.575000,15.575000,14.633333,88.990005,14.831667,38694600
2001-05-03,14.383333,14.833333,14.293333,88.599998,14.766666,24012600
2001-05-04,14.333333,15.205000,14.266666,89.820000,14.970000,23838000
2001-05-07,14.913333,15.750000,14.738334,93.849998,15.641666,24390000
2001-05-08,15.873333,15.880000,14.376667,87.059998,14.510000,40503600
2001-05-09,14.048333,14.353333,13.733334,82.979996,13.830000,32976000
2001-05-10,14.230000,14.398334,13.200000,80.190002,13.365000,24972600
2001-05-11,13.331667,13.416667,12.756667,78.139999,13.023334,23030400
2001-05-14,13.061666,13.290000,12.591666,78.809998,13.135000,17560800
2001-05-15,13.250000,14.166667,13.100000,81.639999,13.606667,31065000
2001-05-16,13.295000,14.333333,13.210000,85.489998,14.248333,23927400
2001-05-17,14.295000,14.916667,14.075000,87.000000,14.500000,22976400
2001-05-18,14.451667,14.833333,14.100000,86.300003,14.383333,14395800
2001-05-21,14.351666,15.333333,14.063334,90.200005,15.033334,26617200
2001-05-22,15.253333,15.633333,14.666667,92.900002,15.483334,26249400
2001-05-23,16.091667,16.666666,15.166667,92.110001,15.351666,56122800
2001-05-24,15.250000,15.973333,14.791667,93.470001,15.578333,42014400
2001-05-25,15.265000,15.491667,15.000000,91.700005,15.283334,23698800
2001-05-29,15.196667,15.200000,14.450000,87.940002,14.656667,23014200
2001-05-30,14.311666,15.038333,14.233334,86.300003,14.383333,82722600
2001-05-31,14.498333,14.583333,13.960000,85.610001,14.268333,31573200
2001-06-01,14.366667,15.180000,14.283334,90.349998,15.058333,25561800
2001-06-04,15.068334,15.148334,14.626667,88.949997,14.825000,15538800
2001-06-05,14.808333,15.758333,14.783334,93.620003,15.603333,24679200
2001-06-06,15.661667,15.875000,15.433333,94.020004,15.670000,17474400
2001-06-07,15.531667,16.600000,15.416667,99.330002,16.555000,28528800
2001-06-08,16.504999,16.530001,15.953333,96.750000,16.125000,17817000
2001-06-11,16.148333,16.166666,15.403334,93.919998,15.653334,14548200
2001-06-12,15.325000,16.408333,15.291667,97.049995,16.174999,27568200
2001-06-13,16.293333,16.540001,15.491667,93.790001,15.631667,23467800
2001-06-14,15.430000,15.865000,15.208333,93.589996,15.598333,23653800
2001-06-15,15.416667,16.116667,15.130000,95.049995,15.841666,27363600
2001-06-18,15.801666,16.058332,15.041667,91.290001,15.215000,21416400
2001-06-19,15.501667,15.863334,14.075000,86.300003,14.383333,37828200
2001-06-20,14.118333,15.166667,13.825000,90.010002,15.001667,43980000
2001-06-21,14.941667,15.550000,14.541667,91.709999,15.285000,37114200
2001-06-22,15.208333,15.615000,15.016666,91.299995,15.216666,19029600
2001-06-25,15.386666,15.450000,14.743333,91.119995,15.186666,16000800
2001-06-26,14.850000,15.700000,14.791667,93.750000,15.625000,18948000
2001-06-27,15.550000,15.583333,14.876667,90.849998,15.141666,22393800
2001-06-28,15.345000,15.541667,15.166667,91.919998,15.320000,22733400
2001-06-29,15.375000,15.700000,15.201667,92.750000,15.458333,18273000
2001-07-02,14.846666,14.971666,14.550000,88.639999,14.773334,26000400
2001-07-03,14.671667,15.116667,14.596666,89.770004,14.961667,10157400
2001-07-05,14.783334,14.875000,13.858334,83.260002,13.876667,25502400
2001-07-06,13.668333,13.775000,13.183333,80.699997,13.450000,20070600
2001-07-09,13.275000,13.596666,12.883333,78.059998,13.010000,25351800
2001-07-10,13.183333,13.358334,12.958333,78.699997,13.116667,30543600
2001-07-11,13.066667,13.301666,12.686666,78.549995,13.091666,22615800
2001-07-12,13.708333,13.875000,13.375000,82.669998,13.778334,24538800
2001-07-13,13.676666,13.826667,13.208333,80.959999,13.493333,17253600
2001-07-16,13.341666,13.500000,12.341666,74.450005,12.408334,29792400
2001-07-17,12.200000,13.223333,12.083333,78.610001,13.101666,29247600
2001-07-18,12.790000,13.143333,12.380000,75.889999,12.648334,21024600
2001-07-19,12.831667,13.386666,12.635000,77.110001,12.851666,21000600
2001-07-20,12.531667,12.816667,12.083333,74.889999,12.481667,18561600
2001-07-23,12.500000,12.516666,11.285000,67.800003,11.300000,38699400
2001-07-24,11.451667,12.075000,11.210000,72.389999,12.065000,34132800
2001-07-25,12.043333,12.066667,11.546667,71.690002,11.948334,31147200
2001-07-26,11.835000,13.250000,11.775000,79.000000,13.166667,42853800
2001-07-27,13.141666,13.645000,12.750000,81.000000,13.500000,27367200
2001-07-30,13.516666,13.571667,13.033334,79.070000,13.178333,14557200
2001-07-31,13.196667,13.541667,12.716666,80.900002,13.483334,29694000
2001-08-01,13.748333,14.376667,13.653334,85.839996,14.306666,30123600
2001-08-02,14.488334,14.698334,13.998333,87.879997,14.646667,27448200
2001-08-03,14.500000,14.756667,14.226666,87.190002,14.531667,20508600
2001-08-06,14.428333,15.120000,14.273334,89.830002,14.971666,32314200
2001-08-07,14.968333,15.041667,14.575000,88.500000,14.750000,27215400
2001-08-08,14.621667,15.000000,14.310000,86.250000,14.375000,28142400
2001-08-09,14.308333,14.590000,13.866667,84.739998,14.123333,41090400
2001-08-10,14.116667,14.300000,13.683333,84.639999,14.106667,25912200
2001-08-13,14.348333,14.858334,14.135000,88.190002,14.698334,37869600
2001-08-14,14.431666,14.525000,14.126667,85.849998,14.308333,58029000
2001-08-15,14.631667,14.803333,14.198334,85.949997,14.325000,45409800
2001-08-16,14.061666,14.950000,14.005000,89.570000,14.928333,25652400
2001-08-17,14.550000,14.740000,13.843333,83.770004,13.961667,41721000
2001-08-20,13.873333,14.015000,13.440000,83.190002,13.865000,29583000
2001-08-21,13.900000,14.266666,13.551666,81.440002,13.573334,29666400
2001-08-22,13.813334,14.146667,13.375000,84.790001,14.131667,37452600
2001-08-23,14.083333,14.265000,13.750000,82.910004,13.818334,25339800
2001-08-24,13.966666,14.498333,13.885000,85.279999,14.213333,27773400
2001-08-27,13.895000,14.893333,13.841666,88.229996,14.705000,31990200
2001-08-28,14.665000,14.991667,14.400000,87.080002,14.513333,29469000
2001-08-29,14.553333,14.645000,13.925000,84.279999,14.046667,35895000
2001-08-30,13.783334,14.100000,13.458333,84.010002,14.001667,35782800
2001-08-31,13.908334,14.246667,13.725000,84.709999,14.118333,22197600
2001-09-04,14.080000,14.080000,13.038333,78.820000,13.136666,46403400
2001-09-05,13.125000,13.516666,12.591666,80.500000,13.416667,59889600
2001-09-06,13.151667,13.566667,12.808333,77.209999,12.868333,48769200
2001-09-07,12.666667,13.200000,12.600000,78.019997,13.003333,49256400
2001-09-10,12.893333,13.091666,12.365000,75.760002,12.626667,46809000
2001-09-17,11.840000,12.130000,11.273334,33.989998,11.330000,28464900
2001-09-18,11.550000,11.633333,10.390000,31.939999,10.646667,22359300
2001-09-19,10.706667,10.830000,9.020000,31.549999,10.516666,39047700
2001-09-20,9.953333,10.316667,9.333333,28.880001,9.626667,36767400
2001-09-21,8.883333,9.426666,8.670000,26.969999,8.990000,30657600
2001-09-24,9.703333,10.146667,9.273334,30.000000,10.000000,37687500
2001-09-25,10.030000,10.463333,9.580000,28.829998,9.610000,23543100
2001-09-26,9.733334,9.766666,9.166667,27.790001,9.263333,10770300
2001-09-27,9.230000,9.333333,8.503333,26.250000,8.750000,22682400
2001-09-28,9.000000,9.603333,8.616667,27.470001,9.156667,26121900
2001-10-01,9.150000,9.300000,8.233334,25.139999,8.380000,24320100
2001-10-02,8.366667,8.700000,7.553333,23.880001,7.960000,28075800
2001-10-03,7.920000,10.030000,7.920000,28.580000,9.526667,44970600
2001-10-04,10.033334,11.266666,9.686666,32.290001,10.763333,49514400
2001-10-05,10.600000,11.230000,10.196667,32.899998,10.966666,26955300
2001-10-08,10.533334,11.630000,10.533334,33.639999,11.213333,19147500
2001-10-09,11.243333,11.466666,10.406667,32.180000,10.726666,22938900
2001-10-10,10.536667,11.500000,10.466666,34.250000,11.416667,24203100
2001-10-11,12.026667,12.686666,11.963333,37.959999,12.653334,22950000
2001-10-12,12.333333,13.500000,12.290000,40.430000,13.476666,31327500
2001-10-15,13.083333,13.833333,12.716666,40.250000,13.416667,22714200
2001-10-16,13.400000,14.873333,13.123333,44.299999,14.766666,34596300
2001-10-17,15.093333,15.100000,13.833333,41.699997,13.900000,42388500
2001-10-18,13.900000,14.623333,13.866667,43.459999,14.486667,25521600
2001-10-19,14.280000,15.000000,14.100000,44.360001,14.786667,26481600
2001-10-22,14.676666,15.333333,14.350000,45.410000,15.136666,24270600
2001-10-23,15.330000,15.603333,14.533334,44.610001,14.870000,23825700
2001-10-24,14.600000,15.563334,14.433333,46.580002,15.526667,30303600
2001-10-25,15.166667,16.713333,14.933333,49.309998,16.436666,28809900
2001-10-26,16.323334,16.813334,15.166667,45.790001,15.263333,27428100
2001-10-29,15.316667,15.583333,14.006667,42.070000,14.023334,25119900
2001-10-30,13.766666,14.646667,13.450000,42.000000,14.000000,28834500
2001-10-31,14.523334,14.916667,14.083333,42.860001,14.286667,24732300
2001-11-01,14.470000,15.623333,14.250000,46.520000,15.506667,27344400
2001-11-02,15.436666,15.913333,14.866667,47.169998,15.723333,27181200
2001-11-05,15.996667,16.433332,15.680000,47.340000,15.780000,23336400
2001-11-06,15.750000,16.936666,15.666667,50.589996,16.863333,35384400
2001-11-07,16.733334,17.526667,16.636667,50.630001,16.876667,35478600
2001-11-08,17.086666,17.313334,16.083334,49.750000,16.583334,47879700
2001-11-09,17.316668,17.746666,16.996666,53.200001,17.733334,56762100
2001-11-12,17.666666,18.663334,17.126667,54.629997,18.209999,36465900
2001-11-13,18.266666,18.270000,17.799999,54.180000,18.059999,36162900
2001-11-14,18.193333,18.366667,17.066668,52.670002,17.556667,28755600
2001-11-15,17.356667,17.889999,17.136667,52.949997,17.650000,21873600
2001-11-16,17.666666,17.853333,17.260000,52.489998,17.496666,12403200
2001-11-19,17.670000,17.833334,16.166666,51.339996,17.113333,48576300
2001-11-20,17.196667,17.496666,16.443333,49.900002,16.633333,23447100
2001-11-21,16.353333,16.856667,15.933333,49.260002,16.420000,18210300
2001-11-23,16.483334,16.666666,16.200001,49.949997,16.650000,6350400
2001-11-26,16.930000,17.863333,16.883333,53.520000,17.840000,30394500
2001-11-27,17.830000,18.433332,17.500000,54.090004,18.030001,29599800
2001-11-28,17.799999,18.096666,17.080000,51.360001,17.120001,18521100
2001-11-29,18.363333,18.456667,17.799999,53.610001,17.870001,128386800
2001-11-30,17.863333,18.343334,17.600000,54.639999,18.213333,25850700
2001-12-03,17.830000,18.053333,17.616667,53.809998,17.936666,21287400
2001-12-04,18.026667,19.400000,18.026667,58.139999,19.379999,34616100
2001-12-05,19.533333,20.983334,19.516666,62.829998,20.943333,42675900
2001-12-06,20.780001,20.833334,20.090000,61.839996,20.613333,28473600
2001-12-07,20.459999,20.646667,19.626667,59.950001,19.983334,20175900
2001-12-10,19.883333,20.639999,19.716667,60.549995,20.183332,17396700
2001-12-11,20.536667,21.383333,20.333334,62.719997,20.906666,19806300
2001-12-12,21.066668,21.566668,20.660000,64.669998,21.556667,25115700
2001-12-13,21.133333,21.403334,20.853333,62.809998,20.936666,22035000
2001-12-14,20.933332,21.983334,20.836666,65.639999,21.879999,18867000
2001-12-17,21.713333,22.983334,21.713333,68.000000,22.666666,27024000
2001-12-18,22.170000,22.483334,21.896667,66.250000,22.083334,22174200
2001-12-19,21.719999,22.163334,21.396667,64.440002,21.480000,21366300
2001-12-20,21.566668,21.956667,20.556667,61.900002,20.633333,23780700
2001-12-21,21.083334,21.666666,20.840000,64.580002,21.526667,18099300
2001-12-24,21.516666,22.173334,21.506666,66.190002,22.063334,6632700
2001-12-26,22.173334,22.980000,22.170000,67.809998,22.603333,16053900
2001-12-27,22.799999,23.230000,22.766666,69.380005,23.126667,18253800
2001-12-28,23.263334,23.416666,22.346666,67.709999,22.570000,18942000
2001-12-31,22.736666,22.866667,22.250000,66.899994,22.299999,18439500
2002-01-02,22.396667,22.816668,21.833334,67.299995,22.433332,32472600
2002-01-03,22.480000,24.000000,22.466667,71.709999,23.903334,35368800
2002-01-04,24.219999,24.219999,22.799999,69.620003,23.206667,23407200
2002-01-07,23.299999,23.333334,22.270000,67.750000,22.583334,24326700
2002-01-08,22.536667,23.393333,22.459999,68.550003,22.850000,19359000
2002-01-09,23.166666,23.583334,22.216667,67.610001,22.536667,28529700
2002-01-10,22.416666,22.723333,21.799999,65.989998,21.996666,24812700
2002-01-11,22.143333,22.150000,20.936666,63.070000,21.023333,34521300
2002-01-14,20.976667,21.123333,19.920000,59.760002,19.920000,34239000
2002-01-15,20.750000,21.793333,20.726667,65.340004,21.780001,45970200
2002-01-16,21.483334,21.623333,20.850000,62.790001,20.930000,27884700
2002-01-17,21.623333,21.666666,20.840000,64.990005,21.663334,28038600
2002-01-18,20.846666,21.416666,20.833334,63.799999,21.266666,20091900
2002-01-22,21.466667,21.523333,20.493334,62.200001,20.733334,27125700
2002-01-23,20.920000,21.273333,20.506666,63.369999,21.123333,22229100
2002-01-24,21.333334,22.100000,20.883333,65.639999,21.879999,28442100
2002-01-25,21.566668,22.366667,21.299999,65.470001,21.823334,20443800
2002-01-28,22.250000,22.666666,22.030001,67.990005,22.663334,23107200
2002-01-29,22.716667,22.783333,21.200001,64.660004,21.553333,34548300
2002-01-30,21.666666,21.830000,21.150000,65.440002,21.813334,30461400
2002-01-31,22.096666,22.266666,21.183332,65.740005,21.913334,24349500
2002-02-01,21.876667,22.110001,21.250000,64.130005,21.376667,17206800
2002-02-04,21.330000,21.850000,20.336666,61.110001,20.370001,27621600
2002-02-05,20.233334,20.410000,19.376667,60.510002,20.170000,36865500
2002-02-06,20.703333,21.030001,20.299999,62.020004,20.673334,31063200
2002-02-07,20.700001,20.700001,19.906666,60.010002,20.003334,24111900
2002-02-08,20.136667,20.250000,18.476667,57.720001,19.240000,46782300
2002-02-11,19.209999,20.333334,19.139999,60.910000,20.303333,31230600
2002-02-12,19.996666,21.116667,19.766666,62.200001,20.733334,30412500
2002-02-13,21.000000,21.353333,20.266666,61.400002,20.466667,30760800
2002-02-14,20.639999,21.150000,20.379999,62.159996,20.719999,30642300
2002-02-15,19.766666,19.883333,18.916666,57.349998,19.116667,99713700
2002-02-19,18.299999,18.490000,17.703333,53.550003,17.850000,49313100
2002-02-20,17.533333,18.983334,17.500000,56.349998,18.783333,45968400
2002-02-21,18.526667,18.533333,17.476667,52.500000,17.500000,38276100
2002-02-22,17.150000,17.350000,16.416666,49.919998,16.639999,64640400
2002-02-25,16.716667,18.073334,16.713333,53.829998,17.943333,39989100
2002-02-26,18.336666,18.650000,17.850000,55.000000,18.333334,47566800
2002-02-27,18.750000,18.830000,17.666666,53.150002,17.716667,43080600
2002-02-28,17.600000,17.916666,16.853333,51.010002,17.003334,39636000
2002-03-01,17.166666,18.666666,17.116667,55.940002,18.646667,32784900
2002-03-04,18.703333,19.900000,18.523333,59.059998,19.686666,37118100
2002-03-05,19.383333,20.163334,19.366667,58.910004,19.636667,34486200
2002-03-06,19.049999,19.243334,18.610001,57.060001,19.020000,36151500
2002-03-07,19.290001,19.353333,18.340000,56.599998,18.866667,33663300
2002-03-08,19.226667,19.830000,19.133333,58.290001,19.430000,31758900
2002-03-11,19.216667,19.430000,18.883333,57.610001,19.203333,20263500
2002-03-12,18.616667,18.716667,18.066668,54.590000,18.196667,31375800
2002-03-13,18.026667,18.156666,17.799999,53.599998,17.866667,25790400
2002-03-14,17.733334,17.733334,16.840000,50.630001,16.876667,28486500
2002-03-15,16.996666,17.610001,16.673334,52.770000,17.590000,31207200
2002-03-18,17.910000,18.296667,17.389999,52.770000,17.590000,30924900
2002-03-19,17.716667,17.750000,17.113333,51.650002,17.216667,21151800
2002-03-20,16.933332,16.966667,15.450000,46.520000,15.506667,57314700
2002-03-21,15.770000,16.516666,15.353333,48.989998,16.330000,43042800
2002-03-22,16.623333,16.623333,16.066668,48.570000,16.190001,31228500
2002-03-25,16.113333,16.133333,15.333333,46.060001,15.353333,22104000
2002-03-26,15.193334,16.056667,15.106667,47.000000,15.666667,28087800
2002-03-27,15.426666,15.740000,14.900000,45.500000,15.166667,26700300
2002-03-28,15.270000,15.366667,13.956667,44.360001,14.786667,78102000
2002-04-01,13.966666,14.656667,13.520000,43.629997,14.543333,59133600
2002-04-02,14.106667,14.896667,14.080000,42.489998,14.163333,35950200
2002-04-03,14.226666,14.613334,13.933333,43.290001,14.430000,27366000
2002-04-04,14.320000,14.850000,14.123333,43.079998,14.360000,28274100
2002-04-05,14.453333,14.686666,13.886666,42.100002,14.033334,25672500
2002-04-08,13.383333,14.503333,13.380000,43.509998,14.503333,28782900
2002-04-09,14.646667,14.766666,13.553333,40.760002,13.586667,34519200
2002-04-10,13.696667,13.800000,11.866667,38.510002,12.836667,92243100
2002-04-11,12.733334,12.896667,12.133333,36.820000,12.273334,35932200
2002-04-12,12.546667,12.646667,11.843333,36.680000,12.226666,34422000
2002-04-15,12.463333,12.930000,12.433333,38.160000,12.720000,28930200
2002-04-16,13.290000,13.426666,13.013333,39.820000,13.273334,21371400
2002-04-17,13.430000,13.626667,13.010000,40.290001,13.430000,23612100
2002-04-18,13.293333,13.436666,12.916667,39.620003,13.206667,17328900
2002-04-19,12.760000,12.916667,12.290000,36.919998,12.306666,28141800
2002-04-22,12.170000,12.616667,12.166667,37.099998,12.366667,20204400
2002-04-23,12.463333,12.606667,11.756667,35.599998,11.866667,19337700
2002-04-24,12.003333,12.180000,10.796667,32.480000,10.826667,39573900
2002-04-25,10.783334,11.463333,10.780000,33.740002,11.246667,29207400
2002-04-26,11.370000,11.383333,10.123333,30.369999,10.123333,29778000
2002-04-29,11.320000,11.980000,10.940000,35.430000,11.810000,98271300
2002-04-30,12.090000,12.250000,11.350000,34.810001,11.603333,44412600
2002-05-01,11.413333,11.976666,11.116667,35.440002,11.813334,42972600
2002-05-02,11.870000,12.163333,11.333333,34.010002,11.336667,28127100
2002-05-03,11.350000,11.436666,10.860000,32.750000,10.916667,21318900
2002-05-06,10.633333,11.133333,10.413333,31.500000,10.500000,27551100
2002-05-07,10.733334,10.956667,10.236667,32.290001,10.763333,35311200
2002-05-08,11.496667,12.186666,11.133333,36.000000,12.000000,42217200
2002-05-09,11.963333,12.210000,11.466666,34.459999,11.486667,30771000
2002-05-10,11.723333,11.766666,10.500000,31.880001,10.626667,33038700
2002-05-13,10.736667,11.306666,10.646667,33.810001,11.270000,20022300
2002-05-14,11.990000,12.516666,11.783334,37.170002,12.390000,38152800
2002-05-15,12.200000,12.866667,12.030000,37.900002,12.633333,37613700
2002-05-16,12.636666,12.916667,12.380000,37.970001,12.656667,24639000
2002-05-17,13.000000,13.093333,12.676666,39.169998,13.056666,23360100
2002-05-20,12.946667,13.283334,12.886666,39.590000,13.196667,23835300
2002-05-21,13.366667,13.550000,12.176666,36.570000,12.190000,34565100
2002-05-22,12.286667,12.756667,12.266666,38.049999,12.683333,38699700
2002-05-23,12.720000,12.746667,11.533334,35.730000,11.910000,63919500
2002-05-24,11.683333,11.743333,11.406667,35.029999,11.676666,18444600
2002-05-28,11.780000,11.786667,10.980000,33.639999,11.213333,34177200
2002-05-29,11.033334,11.683333,10.863334,34.910000,11.636666,32775300
2002-05-30,11.400000,11.743333,11.176666,34.399998,11.466666,26652000
2002-05-31,11.533334,11.583333,11.133333,33.459999,11.153334,16852800
2002-06-03,10.883333,10.933333,10.363334,31.490002,10.496667,22531200
2002-06-04,10.430000,11.083333,10.413333,33.080002,11.026667,27385800
2002-06-05,11.050000,11.053333,10.483334,32.599998,10.866667,27857700
2002-06-06,10.753333,11.016666,10.750000,32.610001,10.870000,18483900
2002-06-07,9.986667,10.900000,9.983334,32.299999,10.766666,34282500
2002-06-10,10.910000,11.213333,10.650000,32.029999,10.676666,18728700
2002-06-11,10.853333,10.900000,10.170000,30.590000,10.196667,21482700
2002-06-12,9.953333,10.133333,8.890000,27.950001,9.316667,56688600
2002-06-13,9.386666,9.560000,8.926666,27.660000,9.220000,31647300
2002-06-14,8.880000,9.463333,8.580000,28.180000,9.393333,27911100
2002-06-17,9.603333,9.726666,9.313334,28.430000,9.476666,26353500
2002-06-18,9.360000,9.700000,9.250000,28.279999,9.426666,25207500
2002-06-19,8.966666,8.966666,7.880000,23.849998,7.950000,64840500
2002-06-20,7.966667,8.183333,7.773334,23.629999,7.876667,35626200
2002-06-21,7.836667,8.140000,7.393333,22.660000,7.553333,37109100
2002-06-24,7.360000,7.930000,7.133333,23.080000,7.693333,34489800
2002-06-25,7.833333,7.833333,7.010000,21.170000,7.056667,29305800
2002-06-26,6.256667,6.926667,6.083333,20.070000,6.690000,51695700
2002-06-27,6.936666,6.990000,5.600000,17.080000,5.693333,79570200
2002-06-28,5.600000,5.963333,5.476666,17.180000,5.726666,49779600
2002-07-01,5.700000,5.866667,5.593333,17.139999,5.713333,29109300
2002-07-02,5.646667,5.666667,5.206666,16.060001,5.353333,34204500
2002-07-03,5.320000,5.826667,5.316667,17.450001,5.816667,26832600
2002-07-05,6.233333,6.333333,6.053333,18.990000,6.330000,18488100
2002-07-08,6.256667,6.746666,6.250000,19.559999,6.520000,39679500
2002-07-09,6.536667,6.620000,6.060000,18.599998,6.200000,26877000
2002-07-10,6.350000,6.400000,5.986667,18.090000,6.030000,23174700
2002-07-11,5.996666,6.666667,5.943333,19.930000,6.643333,28598700
2002-07-12,7.000000,7.026667,6.500000,19.910000,6.636667,33622500
2002-07-15,6.653333,7.300000,6.353333,21.889999,7.296667,37381800
2002-07-16,7.116667,7.783333,6.983333,21.299999,7.100000,44335800
2002-07-17,6.946667,7.083333,6.220000,19.490000,6.496666,48059100
2002-07-18,6.390000,6.766667,6.313334,18.990000,6.330000,31079700
2002-07-19,6.136667,6.380000,6.000000,18.130001,6.043334,21144300
2002-07-22,6.016667,6.186666,5.516667,17.290001,5.763333,32268600
2002-07-23,5.796667,5.833333,5.136667,16.000000,5.333333,35241300
2002-07-24,5.260000,5.760000,5.256667,17.020000,5.673333,29377500
2002-07-25,5.453333,5.470000,4.836667,15.059999,5.020000,44911200
2002-07-26,5.166667,5.286667,4.766667,14.709999,4.903333,30547500
2002-07-29,5.106667,5.133333,4.876667,15.120000,5.040000,30693000
2002-07-30,5.016667,5.660000,5.000000,16.220001,5.406667,45450300
2002-07-31,3.940000,4.020000,3.646667,11.070000,3.690000,120928500
2002-08-01,3.720000,3.720000,3.333333,10.010000,3.336667,43142700
2002-08-02,3.443333,3.466667,3.033333,9.349999,3.116667,44881500
2002-08-05,3.070000,3.076667,2.830000,8.599999,2.866667,33267900
2002-08-06,3.000000,3.130000,2.953333,9.050000,3.016667,29220000
2002-08-07,3.150000,3.180000,2.833333,8.840000,2.946667,22324500
2002-08-08,2.976667,3.193333,2.900000,9.420000,3.140000,18885600
2002-08-09,3.056667,3.166667,3.003333,9.200000,3.066667,14532600
2002-08-12,3.033333,3.183333,2.953333,9.200000,3.066667,14820000
2002-08-13,3.086667,3.236667,3.000000,9.010000,3.003333,16360500
2002-08-14,3.060000,3.233333,3.033333,9.620000,3.206667,15817200
2002-08-15,3.326667,3.496667,3.293333,10.290000,3.430000,28503000
2002-08-16,3.246667,3.683333,3.146667,10.690000,3.563333,41435700
2002-08-19,3.716667,4.483333,3.710000,12.650000,4.216667,56098200
2002-08-20,4.250000,4.333333,3.976667,12.090000,4.030000,35737200
2002-08-21,4.213333,4.296667,4.016667,12.730000,4.243333,29871900
2002-08-22,4.116667,4.283333,4.073333,12.299999,4.100000,33962400
2002-08-23,3.983333,4.010000,3.806667,11.490000,3.830000,22998300
2002-08-26,3.903333,3.930000,3.680000,11.580000,3.860000,17464200
2002-08-27,3.926667,3.946667,3.616667,10.920000,3.640000,17167800
2002-08-28,3.620000,3.626667,3.400000,10.240000,3.413333,17508900
2002-08-29,3.370000,3.613333,3.343333,10.370000,3.456667,20388000
2002-08-30,3.423333,3.566667,3.300000,10.099999,3.366667,26647200
2002-09-03,3.206667,3.223333,3.106667,9.480000,3.160000,21182100
2002-09-04,3.170000,3.253333,3.003333,9.420000,3.140000,23263800
2002-09-05,3.110000,3.123333,3.000000,9.059999,3.020000,17857800
2002-09-06,3.146667,3.173333,3.040000,9.260000,3.086667,18661500
2002-09-09,3.063333,3.180000,2.970000,9.250000,3.083333,14451000
2002-09-10,3.066667,3.683333,3.063333,10.570000,3.523333,57940800
2002-09-11,3.633333,3.966667,3.633333,11.090000,3.696667,41438400
2002-09-12,3.606667,3.803333,3.540000,10.740000,3.580000,32373300
2002-09-13,3.543333,3.713333,3.500000,10.570000,3.523333,19921800
2002-09-16,3.470000,3.483333,3.216667,9.900000,3.300000,23136600
2002-09-17,3.446667,3.530000,3.230000,9.750000,3.250000,22101300
2002-09-18,3.200000,3.263333,3.063333,9.480000,3.160000,20292300
2002-09-19,3.090000,3.200000,3.036667,9.160000,3.053333,15462300
2002-09-20,3.076667,3.140000,3.003333,9.210000,3.070000,17182800
2002-09-23,3.020000,3.050000,2.916667,8.810000,2.936667,13041900
2002-09-24,2.903333,3.100000,2.850000,8.880000,2.960000,15611100
2002-09-25,3.133333,3.183333,3.010000,9.370000,3.123333,22415400
2002-09-26,3.183333,3.216667,2.910000,8.870000,2.956667,18489000
2002-09-27,2.950000,3.026667,2.850000,8.559999,2.853333,16267200
2002-09-30,2.843333,2.976667,2.783333,8.559999,2.853333,14603100
2002-10-01,2.876667,3.033333,2.773333,9.020000,3.006667,22209000
2002-10-02,3.030000,3.183333,3.003333,9.010000,3.003333,18727500
2002-10-03,2.966667,3.016667,2.850000,8.570000,2.856667,14764200
2002-10-04,2.850000,2.940000,2.666667,8.140000,2.713333,13244700
2002-10-07,2.676667,2.730000,2.560000,7.740000,2.580000,12326700
2002-10-08,2.666667,2.673333,2.400000,7.510000,2.503333,17856300
2002-10-09,2.466667,2.626667,2.413333,7.370000,2.456667,14328300
2002-10-10,2.433333,2.663333,2.433333,7.750000,2.583333,13450800
2002-10-11,2.683333,2.983333,2.666667,8.810000,2.936667,24853500
2002-10-14,2.850000,2.936667,2.790000,8.549999,2.850000,15287100
2002-10-15,3.166667,3.280000,3.103333,9.440001,3.146667,21319200
2002-10-16,2.933333,2.960000,2.833333,8.650001,2.883333,14453100
2002-10-17,3.133333,3.250000,3.056667,9.309999,3.103333,14644800
2002-10-18,3.086667,3.166667,2.970000,9.400001,3.133333,12459300
2002-10-21,3.090000,3.530000,3.020000,10.250000,3.416667,23265600
2002-10-22,3.260000,3.733333,3.256667,10.590000,3.530000,31804200
2002-10-23,3.583333,3.723333,3.533333,11.020000,3.673333,23135700
2002-10-24,3.746667,3.786667,3.433333,10.460000,3.486667,26379300
2002-10-25,3.500000,3.716667,3.453333,11.100000,3.700000,18648900
2002-10-28,3.870000,3.900000,3.696667,11.160000,3.720000,26763600
2002-10-29,3.726667,3.753333,3.370000,10.670000,3.556667,19318200
2002-10-30,3.670000,3.866667,3.656667,11.240000,3.746667,28487400
2002-10-31,3.773333,3.993333,3.763333,11.900000,3.966667,31386900
2002-11-01,3.906667,4.756667,3.900000,14.099999,4.700000,53220900
2002-11-04,4.983333,5.503334,4.970000,15.639999,5.213333,67203300
2002-11-05,5.200000,5.286667,4.783333,15.020000,5.006667,50863500
2002-11-06,5.176667,5.400000,4.973333,16.180000,5.393333,41150400
2002-11-07,5.253334,5.253334,4.820000,14.549999,4.850000,41514000
2002-11-08,4.100000,4.343333,3.670000,11.360000,3.786667,94972500
2002-11-11,3.606667,3.660000,3.406667,10.480000,3.493333,34461300
2002-11-12,3.576667,3.933333,3.546667,11.410000,3.803333,34529700
2002-11-13,3.713333,4.033333,3.640000,11.770000,3.923333,45052800
2002-11-14,4.183333,4.263333,4.056667,12.550000,4.183333,28468200
2002-11-15,4.400000,4.636667,4.350000,13.469999,4.490000,51358200
2002-11-18,4.850000,4.866667,4.643333,13.970000,4.656667,49561800
2002-11-19,4.630000,4.960000,4.580000,14.170000,4.723333,49298700
2002-11-20,4.866667,5.000000,4.803333,14.880000,4.960000,32319900
2002-11-21,5.160000,5.626667,5.150000,16.139999,5.380000,51348000
2002-11-22,5.053333,5.346667,5.000000,15.719999,5.240000,31297500
2002-11-25,5.483333,5.563334,5.270000,16.289999,5.430000,30752100
2002-11-26,5.456666,5.563334,5.266667,15.850000,5.283333,27108300
2002-11-27,5.506667,5.786667,5.436666,17.080000,5.693333,27213900
2002-11-29,5.843333,5.926667,5.666667,17.130001,5.710000,12984900
2002-12-02,6.013333,6.090000,5.640000,17.000000,5.666667,29187600
2002-12-03,5.560000,5.573333,5.283333,15.880001,5.293334,26155500
2002-12-04,4.920000,5.000000,4.643333,13.980000,4.660000,55163700
2002-12-05,4.960000,4.993333,4.590000,14.110001,4.703333,39871800
2002-12-06,4.500000,4.800000,4.426667,14.130000,4.710000,28980600
2002-12-09,4.556667,4.630000,4.296667,13.000000,4.333333,24244800
2002-12-10,4.443333,4.783333,4.386667,14.090000,4.696667,34747200
2002-12-11,4.663333,4.800000,4.506667,14.010000,4.670000,34105200
2002-12-12,4.843333,4.900000,4.583333,13.780000,4.593333,32563800
2002-12-13,4.510000,4.510000,4.380000,13.240000,4.413333,17693100
2002-12-16,4.566667,4.700000,4.450000,14.020000,4.673333,26424300
2002-12-17,4.756667,4.916667,4.630000,14.000000,4.666667,26943600
2002-12-18,4.520000,4.526667,4.300000,12.930000,4.310000,28170900
2002-12-19,4.233333,4.456666,4.173333,12.650000,4.216667,27515100
2002-12-20,4.350000,4.396667,4.063334,12.820001,4.273334,20114400
2002-12-23,4.263333,4.406667,4.250000,12.910000,4.303333,12466200
2002-12-24,4.326667,4.413333,4.193333,12.650000,4.216667,7508400
2002-12-26,4.286667,4.350000,4.103333,12.420000,4.140000,17994000
2002-12-27,4.253334,4.263333,3.946667,11.950000,3.983333,17563200
2002-12-30,4.000000,4.043334,3.753333,11.530000,3.843333,19618500
2002-12-31,3.803333,3.933333,3.730000,11.510000,3.836667,20634900
2003-01-02,4.000000,4.150000,3.863333,12.310000,4.103333,32563500
2003-01-03,4.116667,4.250000,4.033333,12.310000,4.103333,25937400
2003-01-06,4.203333,4.503334,4.200000,13.309999,4.436666,25835700
2003-01-07,4.523334,4.626667,4.373333,13.270000,4.423333,37456800
2003-01-08,4.310000,4.436666,3.953333,11.950000,3.983333,46313100
2003-01-09,4.106667,4.150000,4.013333,12.160000,4.053333,35901900
2003-01-10,4.000000,4.183333,3.946667,12.370001,4.123333,23112300
2003-01-13,4.280000,4.316667,4.070000,12.270000,4.090000,21228000
2003-01-14,4.103333,4.160000,3.996667,12.360000,4.120000,21713100
2003-01-15,4.123333,4.156667,3.993333,11.980000,3.993333,22614600
2003-01-16,3.933333,3.983333,3.670000,11.170000,3.723333,50999400
2003-01-17,3.623333,3.673333,3.536667,10.750000,3.583333,26470800
2003-01-21,3.650000,3.726667,3.483333,10.480000,3.493333,24183900
2003-01-22,3.483333,3.586667,3.473333,10.490000,3.496667,13774800
2003-01-23,3.590000,3.650000,3.496667,10.780000,3.593333,22961400
2003-01-24,3.563333,3.580000,3.330000,10.170000,3.390000,22427700
2003-01-27,3.316667,3.490000,3.256667,10.020000,3.340000,22227900
2003-01-28,3.296667,3.523333,3.186667,10.380000,3.460000,44637000
2003-01-29,3.366667,3.556667,3.366667,10.590000,3.530000,25551000
2003-01-30,3.600000,3.630000,3.350000,10.160000,3.386667,18576600
2003-01-31,3.286667,3.533333,3.256667,10.320000,3.440000,23741400
2003-02-03,3.503333,3.573333,3.433333,10.520000,3.506667,18888900
2003-02-04,3.483333,3.500000,3.300000,10.049999,3.350000,15693000
2003-02-05,3.423333,3.516667,3.366667,10.140000,3.380000,14537700
2003-02-06,3.613333,3.620000,3.350000,10.220000,3.406667,30654600
2003-02-07,3.473333,3.490000,3.246667,9.760000,3.253333,22878900
2003-02-10,3.250000,3.316667,3.110000,9.880000,3.293333,24565800
2003-02-11,3.320000,3.416667,3.216667,9.700000,3.233333,21267900
2003-02-12,3.233333,3.370000,3.206667,9.750000,3.250000,16035000
2003-02-13,3.306667,3.323333,3.216667,9.870000,3.290000,22229100
2003-02-14,3.740000,4.016667,3.650000,12.040000,4.013333,88721100
2003-02-18,4.166667,4.323333,4.116667,12.730000,4.243333,43512900
2003-02-19,4.216667,4.310000,4.170000,12.850000,4.283333,28530300
2003-02-20,4.300000,4.413333,4.266667,12.850000,4.283333,24453300
2003-02-21,4.280000,4.296667,4.133333,12.860001,4.286667,22831500
2003-02-24,4.250000,4.496666,4.226666,13.020000,4.340000,28425300
2003-02-25,4.200000,4.333333,4.133333,12.940001,4.313334,30980100
2003-02-26,4.256667,4.326667,4.093333,12.310000,4.103333,18672300
2003-02-27,4.143333,4.210000,4.076667,12.570000,4.190000,16882800
2003-02-28,4.060000,4.216667,3.940000,12.619999,4.206666,41333400
2003-03-03,4.256667,4.333333,4.083333,12.410000,4.136667,17550900
2003-03-04,4.150000,4.190000,4.063334,12.310000,4.103333,13459800
2003-03-05,4.063334,4.193333,4.053333,12.510000,4.170000,13053900
2003-03-06,4.136667,4.176667,4.083333,12.299999,4.100000,13701600
2003-03-07,4.036667,4.176667,4.000000,12.490000,4.163333,14528700
2003-03-10,4.120000,4.140000,4.040000,12.139999,4.046667,8619900
2003-03-11,4.076667,4.143333,4.030000,12.230000,4.076667,10428600
2003-03-12,4.110000,4.200000,4.073333,12.570000,4.190000,12348000
2003-03-13,4.313334,4.633333,4.293334,13.820000,4.606667,34068300
2003-03-14,4.623333,4.666667,4.440000,13.420000,4.473333,27355500
2003-03-17,4.400000,4.823333,4.390000,14.199999,4.733333,32695200
2003-03-18,4.716667,4.770000,4.600000,14.090000,4.696667,23307000
2003-03-19,4.706666,4.753334,4.553333,14.160000,4.720000,17824800
2003-03-20,4.720000,4.863333,4.596667,14.290000,4.763333,19501500
2003-03-21,4.926667,4.943333,4.506667,14.160000,4.720000,42045000
2003-03-24,4.526667,4.666667,4.500000,13.630001,4.543334,20975400
2003-03-25,4.556667,4.743333,4.540000,14.020000,4.673333,16820700
2003-03-26,4.776667,4.883333,4.740000,14.410000,4.803333,27696000
2003-03-27,4.740000,4.840000,4.653333,14.000000,4.666667,34818300
2003-03-28,4.666667,4.683333,4.403333,13.429999,4.476666,32267100
2003-03-31,4.340000,4.393333,4.273334,12.880001,4.293334,17012700
2003-04-01,4.383333,4.466667,4.286667,13.260000,4.420000,13345200
2003-04-02,4.570000,4.660000,4.510000,13.750000,4.583333,19297500
2003-04-03,4.666667,4.666667,4.546667,13.930000,4.643333,17569500
2003-04-04,4.656667,4.663333,4.443333,13.389999,4.463333,12846000
2003-04-07,4.763333,4.800000,4.466667,13.530001,4.510000,16781400
2003-04-08,4.550000,4.573333,4.436666,13.400000,4.466667,11875800
2003-04-09,4.483333,4.603333,4.436666,13.330000,4.443333,17356500
2003-04-10,4.503334,4.510000,4.423333,13.400000,4.466667,9102600
2003-04-11,4.516667,4.553333,4.373333,13.250000,4.416667,9354600
2003-04-14,4.350000,4.506667,4.336667,13.480000,4.493333,11144400
2003-04-15,4.463333,4.526667,4.353333,13.410000,4.470000,12255300
2003-04-16,4.573333,4.583333,4.433333,13.410000,4.470000,16799700
2003-04-17,4.503334,4.560000,4.410000,13.650001,4.550000,13018500
2003-04-21,4.556667,4.680000,4.513333,14.000000,4.666667,14928600
2003-04-22,4.643333,4.730000,4.566667,14.179999,4.726666,19684800
2003-04-23,4.720000,4.863333,4.683333,14.500000,4.833333,15155100
2003-04-24,4.836667,4.836667,4.626667,14.070000,4.690000,16522800
2003-04-25,4.663333,4.743333,4.473333,13.550001,4.516667,22116300
2003-04-28,4.570000,4.736667,4.516667,13.959999,4.653333,16874700
2003-04-29,4.760000,4.863333,4.723333,14.389999,4.796667,16758600
2003-04-30,4.770000,4.900000,4.750000,14.330000,4.776667,11665500
2003-05-01,4.743333,4.853333,4.716667,14.420000,4.806667,18334200
2003-05-02,4.870000,5.333333,4.843333,15.900001,5.300000,42277200
2003-05-05,5.350000,5.680000,5.253334,16.289999,5.430000,39404100
2003-05-06,5.403333,5.576667,5.350000,16.309999,5.436666,28596600
2003-05-07,5.356667,5.483333,5.256667,16.049999,5.350000,22434300
2003-05-08,5.283333,5.566667,5.216667,16.060001,5.353333,48936300
2003-05-09,6.276667,7.176667,6.100000,21.370001,7.123333,230771400
2003-05-12,7.140000,7.300000,6.866667,20.770000,6.923333,75196500
2003-05-13,6.686666,6.900000,6.646667,20.380001,6.793334,45602700
2003-05-14,6.816667,6.900000,6.700000,20.360001,6.786667,24139500
2003-05-15,6.886667,7.033333,6.850000,21.059999,7.020000,27641400
2003-05-16,6.933333,7.210000,6.923333,21.260000,7.086667,25722900
2003-05-19,6.993333,7.060000,6.603333,20.059999,6.686666,30512100
2003-05-20,6.696667,6.783333,6.666667,20.199999,6.733333,22103100
2003-05-21,6.736667,6.973333,6.700000,20.910000,6.970000,22636800
2003-05-22,6.980000,7.056667,6.816667,20.980000,6.993333,22220400
2003-05-23,7.000000,7.133333,6.926667,20.869999,6.956666,21690300
2003-05-27,6.883333,7.600000,6.750000,22.719999,7.573333,41935200
2003-05-28,7.550000,7.633333,7.366667,22.660000,7.553333,30888900
2003-05-29,7.550000,8.326667,7.533333,24.209999,8.070000,57443400
2003-05-30,8.833333,8.876667,8.616667,26.170000,8.723333,53557800
2003-06-02,8.950000,8.960000,8.186666,24.719999,8.240000,39153600
2003-06-03,8.146667,8.660000,8.046667,25.230000,8.410000,39920100
2003-06-04,8.383333,8.616667,8.253333,25.829998,8.610000,29390100
2003-06-05,8.496667,8.886666,8.383333,26.570000,8.856667,30110100
2003-06-06,9.203333,9.250000,8.520000,25.760002,8.586667,34470900
2003-06-09,8.533334,8.753333,8.353333,25.450001,8.483334,18014700
2003-06-10,8.483334,8.613334,8.390000,25.820000,8.606667,14082600
2003-06-11,8.553333,8.690000,8.400000,25.840000,8.613334,23595900
2003-06-12,8.673333,8.766666,8.456667,25.450001,8.483334,26167200
2003-06-13,8.116667,8.350000,7.766667,23.469999,7.823333,45670200
2003-06-16,7.916667,8.090000,7.393333,23.969999,7.990000,47621700
2003-06-17,8.173333,8.233334,7.933333,24.540001,8.180000,24996300
2003-06-18,8.100000,8.656667,8.033334,25.480000,8.493333,28051800
2003-06-19,8.530000,8.573334,7.933333,23.930000,7.976666,29763300
2003-06-20,8.063334,8.066667,7.766667,23.680000,7.893333,23446200
2003-06-23,7.886667,7.926667,7.456666,22.840000,7.613333,18369600
2003-06-24,7.566667,7.733333,7.353333,22.790001,7.596667,25220400
2003-06-25,7.616667,7.926667,7.586667,22.939999,7.646667,26515500
2003-06-26,7.670000,7.760000,7.430000,22.970001,7.656667,24013500
2003-06-27,7.746666,7.816667,7.483333,22.559999,7.520000,17727600
2003-06-30,7.620000,7.770000,7.533333,22.910000,7.636667,13603200
2003-07-01,7.540000,7.960000,7.470000,23.849998,7.950000,24425400
2003-07-02,8.023334,8.126667,7.816667,23.780001,7.926667,21170700
2003-07-03,7.743333,8.040000,7.726666,23.510000,7.836667,10522800
2003-07-07,7.943333,8.393333,7.940000,25.050001,8.350000,20805000
2003-07-08,8.120000,8.366667,8.100000,24.770000,8.256667,15071400
2003-07-09,8.253333,8.583333,8.240000,25.340000,8.446667,18883800
2003-07-10,8.183333,8.290000,7.956666,24.300001,8.100000,16114200
2003-07-11,8.196667,8.246667,8.073334,24.430000,8.143333,12375000
2003-07-14,8.350000,8.400000,8.040000,24.240000,8.080000,17358600
2003-07-15,8.200000,8.236667,7.740000,23.450001,7.816667,28586400
2003-07-16,7.963333,8.000000,7.533333,23.160000,7.720000,22011900
2003-07-17,7.486667,7.583333,7.233333,22.000000,7.333333,21344100
2003-07-18,7.190000,7.213333,6.823333,21.260000,7.086667,32020800
2003-07-21,7.126667,7.150000,6.813334,20.940001,6.980000,24628500
2003-07-22,7.176667,7.230000,7.056667,21.290001,7.096667,14561100
2003-07-23,7.090000,7.233333,6.876667,21.570000,7.190000,15133200
2003-07-24,7.320000,7.373333,6.850000,20.730000,6.910000,27920700
2003-07-25,6.923333,7.060000,6.666667,21.059999,7.020000,25052100
2003-07-28,7.076667,7.093333,6.773334,20.410000,6.803333,17593800
2003-07-29,6.186666,6.720000,6.120000,19.070000,6.356667,69869700
2003-07-30,6.333333,6.406667,6.246666,18.860001,6.286667,19718100
2003-07-31,6.433333,6.526667,6.296667,19.090000,6.363333,22440000
2003-08-01,6.366667,6.626667,6.303333,19.719999,6.573333,19188900
2003-08-04,6.566667,6.940000,6.526667,20.460001,6.820000,35721300
2003-08-05,6.996666,7.156667,6.743333,20.400002,6.800000,26587200
2003-08-06,6.710000,6.800000,6.360000,19.570000,6.523334,25646700
2003-08-07,6.506667,6.600000,6.346667,19.299999,6.433333,26008500
2003-08-08,5.516667,5.540000,5.086667,15.500000,5.166667,94189500
2003-08-11,5.250000,5.516667,5.216667,16.340000,5.446667,41893800
2003-08-12,5.516667,5.570000,5.426667,16.670000,5.556667,19104000
2003-08-13,5.580000,5.683333,5.440000,16.779999,5.593333,17338800
2003-08-14,5.406667,5.486667,5.340000,16.200001,5.400000,38192400
2003-08-15,5.366667,5.416667,5.333333,16.150000,5.383333,5442900
2003-08-18,5.470000,5.543334,5.373333,16.630001,5.543334,17942100
2003-08-19,5.666667,6.000000,5.663333,17.900000,5.966667,35099400
2003-08-20,5.883333,5.993333,5.753334,17.650000,5.883333,21758700
2003-08-21,6.026667,6.100000,5.933333,18.130001,6.043334,16118700
2003-08-22,6.406667,6.493333,6.083333,18.260000,6.086667,25059900
2003-08-25,6.203333,6.203333,6.000000,18.160000,6.053333,10850700
2003-08-26,5.976666,6.066667,5.793334,17.869999,5.956666,19224600
2003-08-27,5.996666,6.200000,5.933333,18.410000,6.136667,14195400
2003-08-28,6.196667,6.230000,5.906667,17.930000,5.976666,20707800
2003-08-29,5.966667,6.083333,5.943333,18.170000,6.056667,13322100
2003-09-02,6.163333,6.216667,5.973333,18.010000,6.003334,17786400
2003-09-03,6.093333,6.110000,5.856667,17.660000,5.886667,21249300
2003-09-04,5.910000,6.083333,5.866667,17.830000,5.943333,18501600
2003-09-05,5.953333,6.366667,5.883333,18.680000,6.226666,29968500
2003-09-08,6.326667,6.586667,6.250000,19.540001,6.513333,37717800
2003-09-09,6.333333,7.156667,6.246666,20.740000,6.913333,62235900
2003-09-10,6.716667,6.896667,6.386667,19.320000,6.440000,34515600
2003-09-11,6.526667,6.716667,6.100000,19.070000,6.356667,65318400
2003-09-12,6.303333,6.590000,6.233333,19.349998,6.450000,29060100
2003-09-15,6.503334,6.536667,6.320000,19.029999,6.343333,14900700
2003-09-16,6.356667,6.560000,6.356667,19.619999,6.540000,15518400
2003-09-17,6.580000,6.743333,6.526667,19.850000,6.616667,22569600
2003-09-18,6.580000,6.670000,6.506667,20.000000,6.666667,15087300
2003-09-19,6.743333,6.786667,6.553333,19.840000,6.613333,16202400
2003-09-22,6.483333,6.496666,6.300000,19.060001,6.353333,18387600
2003-09-23,6.363333,6.450000,6.280000,19.240000,6.413333,15723300
2003-09-24,6.276667,6.333333,5.916667,17.780001,5.926667,40016700
2003-09-25,5.973333,6.080000,5.816667,17.529999,5.843333,18419400
2003-09-26,5.826667,5.843333,5.543334,16.860001,5.620000,22397700
2003-09-29,5.336667,5.526667,5.233333,15.950000,5.316667,48624900
2003-09-30,5.270000,5.503334,5.250000,15.969999,5.323333,25522200
2003-10-01,5.333333,5.430000,5.320000,16.100000,5.366667,21930600
2003-10-02,5.333333,5.526667,5.316667,16.349998,5.450000,21440700
2003-10-03,5.600000,5.733333,5.503334,16.779999,5.593333,21570300
2003-10-06,5.603333,5.660000,5.503334,16.650002,5.550000,9425700
2003-10-07,5.550000,5.600000,5.473333,16.799999,5.600000,12764700
2003-10-08,5.600000,5.650000,5.370000,16.209999,5.403333,18486000
2003-10-09,5.483333,5.693333,5.436666,16.440001,5.480000,21310200
2003-10-10,5.566667,5.616667,5.500000,16.730000,5.576667,10349400
2003-10-13,5.640000,5.750000,5.596667,16.900000,5.633333,10872600
2003-10-14,5.573333,5.753334,5.540000,17.209999,5.736667,15588900
2003-10-15,5.803333,5.910000,5.626667,16.990000,5.663333,17587200
2003-10-16,5.670000,5.753334,5.583333,17.199999,5.733333,11152200
2003-10-17,5.700000,5.810000,5.546667,16.660000,5.553333,11492400
2003-10-20,5.556667,5.683333,5.523334,17.030001,5.676667,11684700
2003-10-21,5.780000,5.960000,5.700000,17.549999,5.850000,18968100
2003-10-22,5.760000,5.893333,5.720000,17.250000,5.750000,15523800
2003-10-23,5.666667,5.833333,5.656667,17.170000,5.723333,11288100
2003-10-24,5.666667,5.753334,5.613333,17.110001,5.703333,11177100
2003-10-27,5.733333,5.800000,5.693333,17.199999,5.733333,6361500
2003-10-28,5.810000,6.126667,5.783333,18.279999,6.093333,23901600
2003-10-29,5.913333,6.166667,5.910000,18.279999,6.093333,12350100
2003-10-30,6.250000,6.253334,5.970000,17.940001,5.980000,14531400
2003-10-31,6.033333,6.083333,5.800000,17.680000,5.893333,14953800
2003-11-03,5.863333,6.116667,5.836667,18.010000,6.003334,19343100
2003-11-04,6.133333,6.150000,5.983333,18.070000,6.023334,17522400
2003-11-05,5.900000,6.106667,5.803333,18.139999,6.046667,22050600
2003-11-06,6.136667,6.166667,5.946667,18.170000,6.056667,29382000
2003-11-07,7.220000,7.353333,7.066667,21.750000,7.250000,107320500
2003-11-10,7.273334,7.373333,7.186666,21.690001,7.230000,30251400
2003-11-11,7.066667,7.190000,6.923333,21.150002,7.050000,19978500
2003-11-12,7.026667,7.166667,6.993333,21.430000,7.143333,15441600
2003-11-13,7.143333,7.246666,7.103333,21.439999,7.146667,14508300
2003-11-14,7.166667,7.166667,6.703333,20.170000,6.723333,22210500
2003-11-17,6.596667,6.733333,6.533333,19.959999,6.653333,14997000
2003-11-18,6.816667,6.900000,6.533333,19.670000,6.556667,24785700
2003-11-19,6.603333,6.766667,6.580000,20.219999,6.740000,14188800
2003-11-20,6.633333,6.780000,6.533333,19.680000,6.560000,18471300
2003-11-21,6.640000,6.650000,6.460000,19.760000,6.586667,13581000
2003-11-24,6.650000,7.000000,6.603333,20.949999,6.983333,23516100
2003-11-25,7.013333,7.163333,6.933333,21.310001,7.103333,20570100
2003-11-26,7.220000,7.243333,6.976666,21.330000,7.110000,10750800
2003-11-28,7.106667,7.126667,7.016667,21.230000,7.076667,5153400
2003-12-01,7.156667,7.230000,7.073333,21.530001,7.176667,13174500
2003-12-02,7.133333,7.293334,7.103333,21.439999,7.146667,14368500
2003-12-03,7.166667,7.400000,7.056667,21.219999,7.073333,17750700
2003-12-04,7.096667,7.223333,6.870000,21.110001,7.036667,13048800
2003-12-05,6.870000,7.066667,6.753334,20.430000,6.810000,13996200
2003-12-08,6.810000,6.930000,6.750000,20.580000,6.860000,8524500
2003-12-09,6.846667,6.913333,6.500000,19.510000,6.503334,14953200
2003-12-10,6.503334,6.683333,6.500000,19.939999,6.646667,14216400
2003-12-11,6.643333,7.066667,6.630000,20.949999,6.983333,17371800
2003-12-12,7.076667,7.123333,6.833333,20.840000,6.946667,17517300
2003-12-15,7.150000,7.160000,6.786667,20.420000,6.806667,15568800
2003-12-16,6.766667,6.943333,6.646667,20.700001,6.900000,15043200
2003-12-17,6.843333,6.866667,6.653333,20.300001,6.766667,12477900
2003-12-18,6.780000,6.990000,6.773334,20.760000,6.920000,10918200
2003-12-19,7.093333,7.200000,6.946667,21.070000,7.023334,22923900
2003-12-22,6.920000,7.050000,6.850000,21.100000,7.033333,9279600
2003-12-23,7.006667,7.390000,7.003334,21.960001,7.320000,18069000
2003-12-24,7.316667,7.340000,7.246666,21.800001,7.266667,5271300
2003-12-26,7.323333,7.623333,7.293334,22.740000,7.580000,9099000
2003-12-29,7.723333,7.926667,7.686666,23.700001,7.900000,18915600
2003-12-30,7.816667,8.066667,7.810000,23.750000,7.916667,13772100
2003-12-31,7.913333,7.950000,7.606667,23.199999,7.733333,12431700
2004-01-02,7.856667,7.963333,7.693333,23.080000,7.693333,10910400
2004-01-05,7.810000,7.996666,7.740000,23.830000,7.943333,14382300
2004-01-06,7.920000,8.376667,7.883333,24.799999,8.266666,27333600
2004-01-07,8.173333,8.380000,8.116667,25.020000,8.340000,16825800
2004-01-08,8.443334,8.483334,8.290000,25.110001,8.370000,10843800
2004-01-09,8.313334,8.593333,8.246667,25.469999,8.490000,19164600
2004-01-12,8.520000,8.613334,8.440000,25.760002,8.586667,13549500
2004-01-13,8.543333,8.626667,8.053333,24.430000,8.143333,21645000
2004-01-14,8.183333,8.300000,8.006667,24.250000,8.083333,13621800
2004-01-15,8.023334,8.163333,7.880000,24.289999,8.096666,15230100
2004-01-16,8.180000,8.290000,8.103333,24.660000,8.220000,11293200
2004-01-20,8.320000,8.463333,8.226666,25.349998,8.450000,12194100
2004-01-21,8.380000,8.413333,8.046667,24.180000,8.060000,12361500
2004-01-22,8.103333,8.233334,7.776667,23.620001,7.873333,15143100
2004-01-23,7.833333,7.990000,7.680000,23.090000,7.696667,12061800
2004-01-26,7.746666,8.033334,7.686666,24.000000,8.000000,9842100
2004-01-27,7.840000,7.966667,7.483333,22.630001,7.543334,23352600
2004-01-28,7.640000,7.760000,7.483333,22.570000,7.523334,15380100
2004-01-29,7.546667,7.583333,7.050000,21.910000,7.303333,23242500
2004-01-30,7.286667,7.583333,7.243333,22.250000,7.416667,11661600
2004-02-02,7.476666,7.683333,7.400000,22.610001,7.536667,14021100
2004-02-03,7.516667,7.646667,7.410000,22.530001,7.510000,10450800
2004-02-04,7.403333,7.463333,7.296667,21.920000,7.306667,10920000
2004-02-05,7.346667,7.500000,7.300000,22.250000,7.416667,8299500
2004-02-06,7.513333,7.693333,7.473333,22.760000,7.586667,11778300
2004-02-09,7.643333,7.766667,7.530000,22.600000,7.533333,9349800
2004-02-10,7.556667,7.816667,7.553333,23.430000,7.810000,12742500
2004-02-11,7.910000,8.110000,7.883333,24.250000,8.083333,18445200
2004-02-12,8.040000,8.083333,7.716667,23.520000,7.840000,24372300
2004-02-13,7.633333,7.963333,7.566667,23.300001,7.766667,43687500
2004-02-17,7.796667,7.876667,7.690000,23.560001,7.853333,14399400
2004-02-18,7.876667,7.916667,7.800000,23.560001,7.853333,8006100
2004-02-19,7.950000,8.090000,7.833333,23.549999,7.850000,15775800
2004-02-20,7.836667,8.066667,7.793334,24.140001,8.046667,15453000
2004-02-23,8.033334,8.046667,7.660000,23.300001,7.766667,21333300
2004-02-24,7.633333,7.730000,7.373333,22.369999,7.456666,17709600
2004-02-25,7.503334,7.643333,7.420000,22.500000,7.500000,16312800
2004-02-26,7.610000,7.623333,7.456666,22.650002,7.550000,8624400
2004-02-27,7.566667,7.573333,7.303333,22.250000,7.416667,14888700
2004-03-01,7.396667,7.540000,7.386667,22.580000,7.526667,12665700
2004-03-02,7.536667,7.590000,7.356667,22.160000,7.386667,20333700
2004-03-03,7.366667,7.366667,7.170000,21.869999,7.290000,13812300
2004-03-04,7.363333,7.463333,7.303333,22.349998,7.450000,10333800
2004-03-05,7.283333,7.566667,7.256667,22.189999,7.396667,8872200
2004-03-08,7.400000,7.500000,7.083333,21.420000,7.140000,11629200
2004-03-09,7.200000,7.206666,6.970000,21.270000,7.090000,9280800
2004-03-10,7.136667,7.213333,6.936666,20.959999,6.986667,12042300
2004-03-11,6.893333,7.140000,6.893333,20.799999,6.933333,13171800
2004-03-12,7.026667,7.166667,6.950000,21.240000,7.080000,9448800
2004-03-15,7.036667,7.066667,6.876667,20.760000,6.920000,10530600
2004-03-16,7.006667,7.250000,6.960000,21.650000,7.216667,14937600
2004-03-17,7.333333,7.463333,7.303333,22.180000,7.393333,13114800
2004-03-18,7.353333,7.566667,7.333333,22.430000,7.476666,13201200
2004-03-19,7.436666,7.513333,7.346667,22.170000,7.390000,11324100
2004-03-22,7.276667,7.390000,7.166667,22.000000,7.333333,14417700
2004-03-23,7.433333,7.513333,7.280000,22.090000,7.363333,14400900
2004-03-24,7.350000,7.816667,7.333333,23.080000,7.693333,19683600
2004-03-25,7.780000,8.180000,7.766667,24.420002,8.140000,24928200
2004-03-26,8.116667,8.243333,8.006667,24.350000,8.116667,13790100
2004-03-29,8.233334,8.576667,8.216666,25.399998,8.466666,24644100
2004-03-30,8.410000,8.760000,8.403334,26.160000,8.720000,18123900
2004-03-31,8.763333,8.893333,8.716666,26.400002,8.800000,15118800
2004-04-01,8.810000,8.990000,8.423333,25.930000,8.643333,32987700
2004-04-02,8.833333,8.890000,8.566667,26.299999,8.766666,16243500
2004-04-05,8.720000,9.116667,8.720000,27.240000,9.080000,14418600
2004-04-06,8.900000,8.963333,8.666667,26.139999,8.713333,15602400
2004-04-07,8.780000,8.783334,8.513333,26.000000,8.666667,11196600
2004-04-08,8.860000,9.000000,8.793333,26.739998,8.913333,11177400
2004-04-12,8.983334,9.023334,8.693334,26.240002,8.746667,11094600
2004-04-13,8.826667,8.833333,8.500000,25.629999,8.543333,11067600
2004-04-14,8.500000,8.746667,8.403334,25.760002,8.586667,12800400
2004-04-15,8.470000,8.506667,8.100000,24.410000,8.136666,20702100
2004-04-16,8.103333,8.106667,7.853333,23.610001,7.870000,16371600
2004-04-19,7.863333,7.916667,7.720000,23.580000,7.860000,13070100
2004-04-20,7.880000,7.966667,7.523334,22.580000,7.526667,12845100
2004-04-21,7.556667,7.800000,7.480000,22.610001,7.536667,17220300
2004-04-22,7.466667,7.706666,7.310000,22.740000,7.580000,17388000
2004-04-23,7.673333,7.876667,7.650000,23.240000,7.746666,11098200
2004-04-26,7.763333,7.796667,7.423333,22.330000,7.443333,10747800
2004-04-27,7.530000,7.730000,7.353333,22.139999,7.380000,12364200
2004-04-28,7.383333,7.496666,7.293334,22.049999,7.350000,11719200
2004-04-29,7.306667,7.356667,7.050000,21.439999,7.146667,16126200
2004-04-30,7.106667,7.150000,6.813334,20.520000,6.840000,12823200
2004-05-03,6.913333,6.983333,6.633333,20.260000,6.753334,15266700
2004-05-04,6.850000,7.270000,6.833333,21.549999,7.183333,19309500
2004-05-05,7.190000,7.306667,7.130000,21.730000,7.243333,11607000
2004-05-06,7.170000,7.360000,7.016667,21.910000,7.303333,17783700
2004-05-07,7.516667,7.656667,7.320000,22.080000,7.360000,23919300
2004-05-10,7.163333,7.240000,6.916667,21.219999,7.073333,16726800
2004-05-11,7.163333,7.316667,7.133333,21.740000,7.246666,9998400
2004-05-12,7.206666,7.216667,6.896667,21.439999,7.146667,12058200
2004-05-13,7.086667,7.300000,7.066667,21.510000,7.170000,8698800
2004-05-14,7.200000,7.326667,7.133333,21.510000,7.170000,11475000
2004-05-17,7.066667,7.160000,6.950000,21.170000,7.056667,7708500
2004-05-18,7.120000,7.253334,7.093333,21.510000,7.170000,5110500
2004-05-19,7.330000,7.433333,7.116667,21.459999,7.153333,12456900
2004-05-20,7.140000,7.260000,7.013333,21.150002,7.050000,10537200
2004-05-21,7.133333,7.143333,6.970000,21.200001,7.066667,7052400
2004-05-24,7.053333,7.123333,6.960000,21.130001,7.043334,7540500
2004-05-25,7.073333,7.383333,6.930000,22.049999,7.350000,17031600
2004-05-26,7.350000,7.600000,7.306667,22.500000,7.500000,13114200
2004-05-27,7.623333,7.736667,7.513333,22.570000,7.523334,13913700
2004-05-28,7.616667,7.860000,7.556667,23.450001,7.816667,15949500
2004-06-01,7.683333,7.890000,7.673333,23.430000,7.810000,7960500
2004-06-02,8.000000,8.036667,7.743333,23.250000,7.750000,16095000
2004-06-03,7.753334,7.770000,7.353333,22.129999,7.376667,17520600
2004-06-04,7.526667,7.543334,7.296667,21.910000,7.303333,16240200
2004-06-07,7.423333,7.563334,7.330000,22.440001,7.480000,14298900
2004-06-08,7.436666,7.450000,7.236667,22.040001,7.346667,15375000
2004-06-09,7.390000,7.400000,6.980000,21.010000,7.003334,12458400
2004-06-10,7.116667,7.130000,6.870000,20.799999,6.933333,14112900
2004-06-14,6.896667,6.896667,6.663333,20.150000,6.716667,10618800
2004-06-15,6.830000,6.920000,6.753334,20.450001,6.816667,9864600
2004-06-16,6.796667,6.840000,6.683333,20.130001,6.710000,6314400
2004-06-17,6.666667,6.830000,6.543334,19.730000,6.576667,12059400
2004-06-18,6.613333,6.770000,6.500000,19.760000,6.586667,13358400
2004-06-21,6.596667,6.700000,6.426667,19.410000,6.470000,6664200
2004-06-22,6.506667,6.683333,6.463333,19.959999,6.653333,10757700
2004-06-23,6.633333,6.793334,6.616667,20.300001,6.766667,6616500
2004-06-24,6.946667,6.970000,6.656667,20.119999,6.706666,14766300
2004-06-25,6.753334,6.830000,6.673333,20.250000,6.750000,8228100
2004-06-28,6.846667,6.870000,6.666667,20.080000,6.693333,7484400
2004-06-29,6.733333,6.933333,6.706666,20.770000,6.923333,9096300
2004-06-30,6.740000,6.930000,6.740000,20.469999,6.823333,8231700
2004-07-01,6.900000,6.910000,6.500000,19.530001,6.510000,12640500
2004-07-02,6.580000,6.583333,6.370000,19.260000,6.420000,7373700
2004-07-06,6.343333,6.410000,5.973333,18.130001,6.043334,14384700
2004-07-07,6.120000,6.246666,6.043334,18.219999,6.073333,8603400
2004-07-08,6.016667,6.116667,5.876667,17.660000,5.886667,10751400
2004-07-09,5.880000,5.886667,5.523334,16.900000,5.633333,27862500
2004-07-12,5.476666,5.633333,5.430000,16.510000,5.503334,16901100
2004-07-13,5.570000,5.666667,5.433333,16.480000,5.493333,14177700
2004-07-14,5.300000,5.446667,5.143333,15.750000,5.250000,22540200
2004-07-15,5.303333,5.360000,5.180000,15.639999,5.213333,15283800
2004-07-16,5.373333,5.380000,5.060000,15.180000,5.060000,11617500
2004-07-19,5.073333,5.173333,5.003334,15.350000,5.116667,11527200
2004-07-20,5.113333,5.240000,5.063334,15.660000,5.220000,8538600
2004-07-21,5.300000,5.306667,4.886667,14.709999,4.903333,15335400
2004-07-22,4.960000,5.033333,4.800000,15.020000,5.006667,13036500
2004-07-23,5.040000,5.046667,4.840000,14.620001,4.873333,9287400
2004-07-26,4.936666,4.980000,4.690000,14.210000,4.736667,12580200
2004-07-27,4.760000,4.906667,4.613333,14.680000,4.893333,19747200
2004-07-28,4.883333,4.900000,4.633333,14.309999,4.770000,12627900
2004-07-29,4.836667,5.206666,4.813334,15.250000,5.083333,18684000
2004-07-30,5.020000,5.233333,5.010000,15.420000,5.140000,10098900
2004-08-02,5.143333,5.226666,5.056667,15.619999,5.206666,10524600
2004-08-03,5.230000,5.233333,4.896667,14.809999,4.936666,18538500
2004-08-04,4.883333,5.036667,4.876667,14.969999,4.990000,12695400
2004-08-05,5.043334,5.066667,4.766667,14.560000,4.853333,21498000
2004-08-06,3.370000,3.400000,3.100000,9.430000,3.143333,127223700
2004-08-09,3.223333,3.356667,3.170000,9.850000,3.283333,39480300
2004-08-10,3.466667,3.576667,3.410000,10.630000,3.543333,51297900
2004-08-11,3.496667,3.496667,3.416667,10.320000,3.440000,24095400
2004-08-12,3.450000,3.460000,3.353333,10.080000,3.360000,16359600
2004-08-13,3.440000,3.523333,3.410000,10.500000,3.500000,20392500
2004-08-16,3.460000,3.553333,3.440000,10.400000,3.466667,13293300
2004-08-17,3.543333,3.676667,3.510000,10.970000,3.656667,18622800
2004-08-18,3.673333,3.900000,3.643333,11.700001,3.900000,21810600
2004-08-19,3.876667,3.946667,3.826667,11.660000,3.886667,18110100
2004-08-20,3.866667,4.173333,3.853333,12.350000,4.116667,29976000
2004-08-23,4.183333,4.250000,4.160000,12.619999,4.206666,20000700
2004-08-24,4.266667,4.286667,3.970000,12.150001,4.050000,23485500
2004-08-25,4.140000,4.253334,4.063334,12.670000,4.223333,18032700
2004-08-26,4.216667,4.260000,4.183333,12.699999,4.233333,15318000
2004-08-27,4.236667,4.373333,4.233333,12.940001,4.313334,14128200
2004-08-30,4.296667,4.320000,4.166667,12.510000,4.170000,15701400
2004-08-31,4.186666,4.206666,4.023334,12.459999,4.153333,14676600
2004-09-01,4.100000,4.293334,4.046667,12.699999,4.233333,14793600
2004-09-02,4.253334,4.440000,4.213333,13.220000,4.406667,19252200
2004-09-03,4.273334,4.360000,4.236667,12.820001,4.273334,17876400
2004-09-07,4.300000,4.390000,4.136667,12.580000,4.193333,18183300
2004-09-08,4.196667,4.233333,4.096667,12.320000,4.106667,20874600
2004-09-09,4.206666,4.590000,4.186666,13.550001,4.516667,32483100
2004-09-10,4.440000,4.713333,4.426667,14.070000,4.690000,25983600
2004-09-13,4.683333,4.873333,4.676667,14.340000,4.780000,24193800
2004-09-14,4.736667,4.833333,4.700000,14.400001,4.800000,17088900
2004-09-15,4.653333,4.666667,4.473333,13.600000,4.533333,29097600
2004-09-16,4.610000,4.750000,4.593333,14.110001,4.703333,20250600
2004-09-17,4.740000,4.923333,4.700000,14.690000,4.896667,25095000
2004-09-20,4.800000,5.030000,4.740000,14.670000,4.890000,19865700
2004-09-21,5.000000,5.060000,4.940000,15.059999,5.020000,12597600
2004-09-22,4.886667,5.006667,4.763333,14.360001,4.786667,15648000
2004-09-23,4.843333,4.856667,4.703333,14.490000,4.830000,14466600
2004-09-24,4.850000,4.856667,4.613333,14.050000,4.683333,11907900
2004-09-27,4.646667,4.700000,4.516667,13.799999,4.600000,10150500
2004-09-28,4.590000,4.706666,4.526667,14.000000,4.666667,11871000
2004-09-29,4.663333,4.913333,4.603333,14.340000,4.780000,13430700
2004-09-30,4.833333,4.950000,4.743333,14.520000,4.840000,15492000
2004-10-01,4.863333,5.066667,4.840000,15.120000,5.040000,14760300
2004-10-04,5.083333,5.250000,5.073333,15.550000,5.183333,16848300
2004-10-05,5.056667,5.190000,5.020000,15.200000,5.066667,15829500
2004-10-06,5.056667,5.110000,4.940000,15.260000,5.086667,12462600
2004-10-07,5.180000,5.296667,5.090000,15.350000,5.116667,19951800
2004-10-08,5.063334,5.083333,4.793334,14.510000,4.836667,17335500
2004-10-11,4.843333,4.940000,4.756667,14.530000,4.843333,9346200
2004-10-12,4.680000,4.810000,4.603333,14.320001,4.773334,20680800
2004-10-13,4.916667,4.980000,4.703333,14.230000,4.743333,16820400
2004-10-14,4.786667,4.786667,4.566667,13.799999,4.600000,12831600
2004-10-15,4.610000,4.616667,4.360000,13.420000,4.473333,32012100
2004-10-18,4.446667,4.600000,4.410000,13.660000,4.553333,14349300
2004-10-19,4.656667,4.703333,4.490000,13.570001,4.523334,15462000
2004-10-20,4.510000,4.596667,4.483333,13.730000,4.576667,13505100
2004-10-21,4.623333,4.740000,4.586667,14.039999,4.680000,25349100
2004-10-22,4.723333,4.733333,4.413333,13.280001,4.426667,17161500
2004-10-25,4.390000,4.543334,4.380000,13.340000,4.446667,13229100
2004-10-26,4.883333,5.063334,4.723333,14.490000,4.830000,61394400
2004-10-27,4.743333,5.053333,4.743333,14.889999,4.963333,26850900
2004-10-28,4.896667,5.000000,4.863333,14.730000,4.910000,14038800
2004-10-29,4.863333,4.930000,4.780000,14.469999,4.823333,18571500
2004-11-01,4.890000,4.930000,4.826667,14.780001,4.926667,16347300
2004-11-02,4.913333,5.100000,4.873333,14.990000,4.996666,27393900
2004-11-03,5.200000,5.216667,5.016667,15.130001,5.043334,22758900
2004-11-04,5.080000,5.200000,4.973333,15.410000,5.136667,24888600
2004-11-05,5.933333,6.256667,5.813334,17.639999,5.880000,96225300
2004-11-08,5.816667,6.023334,5.790000,17.830000,5.943333,17965500
2004-11-09,5.853333,5.993333,5.850000,17.720001,5.906667,15398400
2004-11-10,5.900000,5.963333,5.873333,17.720001,5.906667,16147800
2004-11-11,5.943333,6.023334,5.903333,18.070000,6.023334,12675000
2004-11-12,6.116667,6.133333,5.973333,18.100000,6.033333,16176900
2004-11-15,5.973333,6.166667,5.936666,18.370001,6.123333,13411800
2004-11-16,6.143333,6.210000,5.990000,18.310001,6.103333,11818200
2004-11-17,6.200000,6.370000,6.140000,18.619999,6.206666,15069300
2004-11-18,6.260000,6.340000,6.130000,18.860001,6.286667,13313100
2004-11-19,6.766667,6.843333,6.270000,18.960001,6.320000,53151300
2004-11-22,6.343333,6.500000,6.283333,19.500000,6.500000,18344700
2004-11-23,6.446667,6.596667,6.393333,19.580000,6.526667,16922400
2004-11-24,6.520000,6.660000,6.503334,19.660000,6.553333,10714500
2004-11-26,6.583333,6.680000,6.526667,19.860001,6.620000,8769000
2004-11-29,6.670000,6.716667,6.433333,19.469999,6.490000,17609700
2004-11-30,6.516667,6.523334,6.340000,19.129999,6.376667,14413500
2004-12-01,6.433333,6.536667,6.386667,19.610001,6.536667,12864300
2004-12-02,6.473333,6.673333,6.423333,19.870001,6.623333,18966300
2004-12-03,6.783333,7.000000,6.760000,20.730000,6.910000,33682800
2004-12-06,6.943333,7.296667,6.820000,21.719999,7.240000,24262500
2004-12-07,7.663333,8.320000,7.513333,22.810001,7.603333,73176300
2004-12-08,7.710000,7.833333,7.633333,23.080000,7.693333,21818100
2004-12-09,7.556667,7.703333,7.410000,22.870001,7.623333,21749100
2004-12-10,7.800000,7.853333,7.723333,23.309999,7.770000,16321200
2004-12-13,7.653333,7.753334,7.520000,22.670000,7.556667,18450600
2004-12-14,7.563334,7.716667,7.550000,23.130001,7.710000,12824700
2004-12-15,7.786667,7.803333,7.666667,23.340000,7.780000,10819200
2004-12-16,8.006667,8.286667,7.870000,23.650000,7.883333,38100900
2004-12-17,8.030000,8.063334,7.596667,23.059999,7.686666,30356100
2004-12-20,7.776667,7.896667,7.563334,22.810001,7.603333,22468200
2004-12-21,7.603333,7.713333,7.416667,22.980000,7.660000,22485000
2004-12-22,7.813334,7.850000,7.653333,23.010000,7.670000,10545600
2004-12-23,7.626667,7.776667,7.590000,23.070000,7.690000,9174300
2004-12-27,7.796667,7.830000,7.583333,22.870001,7.623333,7705200
2004-12-28,7.640000,7.700000,7.553333,22.750000,7.583333,7290300
2004-12-29,7.560000,7.743333,7.540000,22.950001,7.650000,7368300
2004-12-30,7.653333,7.716667,7.586667,22.860001,7.620000,6495300
2004-12-31,7.730000,7.893333,7.700000,23.560001,7.853333,14399100
2005-01-03,8.126667,8.240000,7.826667,23.580000,7.860000,26667900
2005-01-04,7.916667,7.930000,7.370000,22.469999,7.490000,19755600
2005-01-05,7.410000,7.650000,7.370000,22.680000,7.560000,18120300
2005-01-06,7.693333,7.783333,7.433333,22.459999,7.486667,14089200
2005-01-07,7.503334,7.560000,7.233333,22.029999,7.343333,19077300
2005-01-10,7.366667,7.433333,7.316667,22.080000,7.360000,14488800
2005-01-11,7.290000,7.330000,7.023334,21.400000,7.133333,27334500
2005-01-12,7.196667,7.223333,6.900000,21.219999,7.073333,26445000
2005-01-13,7.090000,7.333333,6.933333,21.439999,7.146667,22469100
2005-01-14,7.280000,7.296667,7.100000,21.510000,7.170000,14347800
2005-01-18,7.090000,7.300000,7.073333,21.850000,7.283333,11613900
2005-01-19,7.316667,7.333333,7.086667,21.350000,7.116667,8412300
2005-01-20,6.973333,7.306667,6.973333,21.400000,7.133333,16002000
2005-01-21,7.143333,7.286667,7.120000,21.439999,7.146667,14908800
2005-01-24,7.106667,7.210000,6.820000,20.580000,6.860000,11592600
2005-01-25,6.890000,7.076667,6.850000,20.940001,6.980000,10992600
2005-01-26,7.003334,7.166667,6.886667,21.210001,7.070000,10728000
2005-01-27,7.083333,7.670000,7.040000,22.910000,7.636667,25072800
2005-01-28,7.666667,7.696667,7.460000,22.879999,7.626667,16776300
2005-01-31,7.690000,7.783333,7.533333,22.920000,7.640000,14074200
2005-02-01,7.633333,7.816667,7.586667,23.350000,7.783333,12679500
2005-02-02,8.090000,8.280000,7.860000,24.649998,8.216666,50885100
2005-02-03,8.130000,8.186666,8.016666,24.389999,8.130000,17253000
2005-02-04,8.133333,8.620000,8.130000,25.789999,8.596666,20161200
2005-02-07,8.606667,8.766666,8.416667,25.480000,8.493333,13040700
2005-02-08,8.440000,8.713333,8.413333,25.730000,8.576667,11394300
2005-02-09,8.600000,8.626667,8.233334,24.830000,8.276667,19593900
2005-02-10,8.320000,8.513333,8.290000,25.410000,8.470000,15059400
2005-02-11,8.416667,8.780000,8.386666,26.149998,8.716666,13912800
2005-02-14,8.713333,8.746667,8.500000,25.600002,8.533334,10822500
2005-02-15,8.590000,8.883333,8.576667,25.829998,8.610000,18712500
2005-02-16,8.583333,8.706667,8.426666,25.740000,8.580000,11661600
2005-02-17,8.696667,8.700000,8.436666,25.509998,8.503333,25435200
2005-02-18,9.156667,9.433333,8.903334,28.270000,9.423333,78303000
2005-02-22,9.360000,9.763333,9.276667,28.629999,9.543333,35520000
2005-02-23,9.390000,9.506667,9.080000,27.700001,9.233334,27696000
2005-02-24,9.106667,9.490000,9.106667,28.430000,9.476666,17387400
2005-02-25,9.490000,9.663333,9.386666,28.840000,9.613334,13128300
2005-02-28,9.566667,9.666667,9.483334,28.989998,9.663333,18951600
2005-03-01,9.706667,9.866667,9.543333,28.920002,9.640000,18428700
2005-03-02,9.533334,9.586667,9.300000,28.070000,9.356667,23686500
2005-03-03,9.333333,9.393333,9.093333,27.689999,9.230000,19032300
2005-03-04,9.256667,9.336667,9.113334,27.570000,9.190000,14828100
2005-03-07,9.230000,9.476666,9.166667,27.850002,9.283334,12779400
2005-03-08,9.260000,9.280000,8.753333,26.440001,8.813334,33309600
2005-03-09,8.756667,8.920000,8.556666,25.750000,8.583333,22753500
2005-03-10,8.610000,8.686666,8.443334,25.740000,8.580000,17232000
2005-03-11,8.656667,8.670000,8.310000,25.160000,8.386666,18304500
2005-03-14,8.560000,8.660000,8.500000,25.869999,8.623333,14303700
2005-03-15,8.666667,8.750000,8.443334,25.349998,8.450000,9452700
2005-03-16,8.416667,8.550000,8.303333,24.919998,8.306666,13383900
2005-03-17,8.333333,8.363334,8.203333,24.670000,8.223333,11064600
2005-03-18,8.230000,8.256667,7.906667,24.169998,8.056666,15975300
2005-03-21,8.053333,8.353333,8.003333,25.000000,8.333333,16361400
2005-03-22,8.340000,8.416667,8.153334,24.549999,8.183333,15574800
2005-03-23,8.173333,8.416667,8.156667,25.079998,8.360000,18219600
2005-03-24,8.383333,8.610000,8.370000,25.130001,8.376667,21633900
2005-03-28,8.380000,8.500000,8.203333,24.850002,8.283334,12779700
2005-03-29,8.273334,8.366667,8.063334,24.300001,8.100000,14685000
2005-03-30,8.103333,8.216666,7.823333,24.300001,8.100000,21467700
2005-03-31,8.053333,8.110000,7.883333,23.760000,7.920000,12957900
2005-04-01,8.016666,8.063334,7.796667,23.529999,7.843333,12768900
2005-04-04,7.800000,7.823333,7.623333,23.389999,7.796667,10535700
2005-04-05,7.800000,7.963333,7.613333,22.980000,7.660000,10753200
2005-04-06,7.803333,7.933333,7.750000,23.330000,7.776667,14186700
2005-04-07,7.816667,8.000000,7.683333,23.760000,7.920000,12658800
2005-04-08,7.953333,8.130000,7.800000,23.450001,7.816667,15538500
2005-04-11,7.873333,7.900000,7.640000,22.990000,7.663333,8209500
2005-04-12,7.640000,7.770000,7.470000,23.270000,7.756667,12805800
2005-04-13,7.766667,7.786667,7.383333,22.299999,7.433333,12460200
2005-04-14,7.450000,7.520000,7.346667,22.120001,7.373333,8802000
2005-04-15,7.280000,7.333333,7.050000,21.350000,7.116667,15753900
2005-04-18,7.073333,7.226666,7.033333,21.200001,7.066667,11827500
2005-04-19,7.183333,7.366667,7.150000,21.940001,7.313334,9136500
2005-04-20,7.436666,7.483333,7.083333,21.270000,7.090000,14116800
2005-04-21,7.233333,7.510000,7.170000,22.449999,7.483333,13453800
2005-04-22,7.436666,7.486667,7.326667,22.240000,7.413333,8406900
2005-04-25,7.476666,7.586667,7.440000,22.590000,7.530000,7954200
2005-04-26,7.533333,7.690000,7.343333,22.490000,7.496666,8828700
2005-04-27,7.300000,7.326667,7.060000,21.630001,7.210000,15233700
2005-04-28,7.186666,7.330000,7.116667,21.699999,7.233333,9323700
2005-04-29,7.303333,7.360000,6.973333,21.930000,7.310000,11958900
2005-05-02,7.396667,7.480000,7.173333,21.850000,7.283333,8372700
2005-05-03,7.290000,7.423333,7.213333,21.730000,7.243333,10987800
2005-05-04,7.276667,7.526667,7.253334,22.420000,7.473333,11720400
2005-05-05,7.516667,7.713333,7.476666,22.860001,7.620000,15481800
2005-05-06,7.710000,7.726666,7.533333,23.170000,7.723333,8893200
2005-05-09,7.756667,7.920000,7.710000,23.600000,7.866667,18633300
2005-05-10,7.766667,7.770000,7.473333,22.680000,7.560000,18378000
2005-05-11,7.600000,7.633333,7.420000,22.299999,7.433333,13885500
2005-05-12,7.433333,7.696667,7.426667,22.790001,7.596667,20889600
2005-05-13,8.283334,8.490000,7.933333,25.330002,8.443334,66258000
2005-05-16,8.343333,8.530000,8.340000,25.420000,8.473333,16602600
2005-05-17,8.423333,8.606667,8.416667,25.700001,8.566667,15995100
2005-05-18,8.546667,8.650000,8.456667,25.889999,8.630000,13751400
2005-05-19,8.650000,8.686666,8.516666,25.840000,8.613334,11322000
2005-05-20,8.603333,8.770000,8.503333,26.299999,8.766666,12925200
2005-05-23,8.826667,9.060000,8.800000,26.910000,8.970000,17591700
2005-05-24,8.926666,9.130000,8.883333,27.289999,9.096666,13054800
2005-05-25,9.076667,9.123333,8.893333,26.939999,8.980000,13381800
2005-05-26,9.060000,9.303333,9.043333,27.700001,9.233334,19719600
2005-05-27,9.260000,9.260000,9.076667,27.520000,9.173333,8068500
2005-05-31,9.133333,9.210000,8.883333,27.100002,9.033334,19079400
2005-06-01,8.973333,9.283334,8.866667,27.350000,9.116667,19915800
2005-06-02,9.083333,9.456667,9.083333,28.370001,9.456667,17108700
2005-06-03,9.423333,9.510000,9.333333,28.299999,9.433333,13990500
2005-06-06,9.263333,9.446667,9.256667,28.029999,9.343333,12822300
2005-06-07,9.280000,9.433333,9.083333,27.350000,9.116667,24353400
2005-06-08,9.140000,9.266666,8.956667,27.160000,9.053333,15468000
2005-06-09,8.983334,9.436666,8.973333,28.299999,9.433333,15497700
2005-06-10,9.423333,9.433333,9.263333,27.980000,9.326667,11627400
2005-06-13,9.333333,9.796667,9.306666,28.600002,9.533334,35247900
2005-06-14,9.536667,9.693334,8.670000,26.910000,8.970000,60210300
2005-06-15,8.913333,8.983334,8.590000,26.830002,8.943334,41744700
2005-06-16,8.940000,9.050000,8.810000,26.969999,8.990000,12231000
2005-06-17,9.100000,9.116667,8.946667,26.910000,8.970000,11408700
2005-06-20,8.970000,9.166667,8.823334,27.320000,9.106667,15151500
2005-06-21,9.166667,9.236667,9.080000,27.580002,9.193334,10704300
2005-06-22,9.290000,9.353333,9.070000,27.549999,9.183333,17516700
2005-06-23,9.166667,9.440000,9.133333,27.980000,9.326667,20924400
2005-06-24,9.310000,9.313334,8.980000,27.090000,9.030000,11890800
2005-06-27,8.973333,9.046667,8.876667,26.870001,8.956667,8864700
2005-06-28,8.993333,9.073334,8.893333,27.040001,9.013333,6557700
2005-06-29,9.016666,9.033334,8.856667,26.790001,8.930000,7089300
2005-06-30,8.990000,9.073334,8.836667,26.720001,8.906667,14830800
2005-07-01,8.876667,8.960000,8.766666,26.840000,8.946667,7879200
2005-07-05,8.980000,9.123333,8.893333,27.260002,9.086667,9711000
2005-07-06,9.116667,9.370000,9.013333,27.990000,9.330000,17590800
2005-07-07,9.183333,9.333333,9.153334,27.790001,9.263333,11647500
2005-07-08,9.320000,9.410000,9.200000,28.139999,9.380000,10203300
2005-07-11,9.463333,9.616667,9.423333,28.560001,9.520000,9987300
2005-07-12,9.513333,9.540000,9.273334,28.399998,9.466666,14106300
2005-07-13,9.506667,9.533334,9.320000,28.439999,9.480000,14869500
2005-07-14,9.580000,9.766666,9.046667,27.180000,9.060000,46787400
2005-07-15,9.033334,9.060000,8.806666,26.889999,8.963333,30583800
2005-07-18,8.936666,8.940000,8.650000,26.219999,8.740000,26122500
2005-07-19,8.793333,8.880000,8.726666,26.579998,8.860000,12947400
2005-07-20,8.756667,9.030000,8.636666,26.980000,8.993333,13162500
2005-07-21,8.876667,8.916667,8.656667,26.520000,8.840000,14863200
2005-07-22,8.883333,9.010000,8.546667,25.829998,8.610000,17481600
2005-07-25,8.510000,8.926666,8.473333,25.980000,8.660000,24373800
2005-07-26,8.623333,8.853333,8.590000,26.520000,8.840000,18987300
2005-07-27,8.853333,9.060000,8.703333,27.060001,9.020000,20195700
2005-07-28,9.003333,9.133333,8.880000,27.270000,9.090000,10281000
2005-07-29,9.053333,9.150000,8.946667,27.060001,9.020000,8791500
2005-08-01,9.073334,9.196667,9.013333,27.470001,9.156667,9726000
2005-08-02,9.166667,9.310000,9.153334,27.840000,9.280000,10566300
2005-08-03,9.280000,9.366667,9.196667,27.840000,9.280000,12956400
2005-08-04,9.210000,9.250000,9.163333,27.549999,9.183333,8910600
2005-08-05,9.170000,9.436666,9.106667,28.250000,9.416667,17102400
2005-08-08,9.480000,9.656667,9.383333,28.349998,9.450000,18138600
2005-08-09,9.463333,9.486667,9.323334,28.279999,9.426666,7297500
2005-08-10,9.466666,9.513333,9.190000,27.860001,9.286667,11013900
2005-08-11,9.286667,9.433333,9.196667,28.250000,9.416667,17538900
2005-08-12,9.970000,10.070000,9.630000,29.950001,9.983334,57385500
2005-08-15,10.016666,10.340000,9.890000,30.709999,10.236667,22070100
2005-08-16,10.140000,10.230000,9.990000,30.190001,10.063334,15937200
2005-08-17,10.020000,10.186666,10.013333,30.190001,10.063334,15189300
2005-08-18,9.986667,10.036667,9.760000,29.410000,9.803333,20568300
2005-08-19,9.820000,9.850000,9.703333,29.200001,9.733334,10555800
2005-08-22,9.716666,9.873333,9.540000,28.960001,9.653334,13680600
2005-08-23,9.643333,9.766666,9.610000,29.149998,9.716666,6361500
2005-08-24,9.653334,9.930000,9.606667,29.170000,9.723333,12865500
2005-08-25,9.766666,9.843333,9.683333,29.369999,9.790000,7412100
2005-08-26,9.800000,9.800000,9.546667,28.920002,9.640000,8085900
2005-08-29,9.550000,9.666667,9.473333,28.970001,9.656667,8584800
2005-08-30,9.640000,10.026667,9.626667,30.009998,10.003333,23721300
2005-08-31,9.980000,10.353333,9.950000,30.680000,10.226666,22670100
2005-09-01,10.196667,10.323334,10.143333,30.689999,10.230000,13922100
2005-09-02,10.250000,10.250000,10.030000,30.190001,10.063334,11745000
2005-09-06,10.100000,10.200000,9.946667,30.439999,10.146667,10577400
2005-09-07,10.133333,10.496667,10.106667,31.410000,10.470000,14700300
2005-09-08,10.406667,10.723333,10.406667,31.779999,10.593333,16152900
2005-09-09,10.706667,10.753333,10.533334,32.189999,10.730000,11355900
2005-09-12,10.740000,10.773334,10.566667,32.080002,10.693334,13914600
2005-09-13,10.643333,11.070000,10.643333,33.049999,11.016666,21368100
2005-09-14,10.933333,11.080000,10.833333,32.650002,10.883333,12586200
2005-09-15,11.050000,11.200000,10.983334,33.230000,11.076667,18993900
2005-09-16,11.170000,11.230000,10.993333,33.250000,11.083333,12995700
2005-09-19,11.070000,11.106667,10.866667,32.779999,10.926666,10707900
2005-09-20,11.010000,11.263333,10.996667,33.420002,11.140000,13054800
2005-09-21,11.096666,11.316667,10.946667,33.129997,11.043333,15641400
2005-09-22,11.070000,11.070000,10.550000,32.240002,10.746667,18478800
2005-09-23,10.723333,10.996667,10.633333,32.709999,10.903334,7866000
2005-09-26,10.986667,11.070000,10.790000,32.980000,10.993333,10169400
2005-09-27,11.040000,11.136666,10.946667,33.090000,11.030000,10104000
2005-09-28,11.063334,11.126667,10.936666,33.290001,11.096666,8838900
2005-09-29,11.100000,11.333333,11.010000,33.980000,11.326667,12834300
2005-09-30,11.333333,11.530000,11.310000,34.279999,11.426666,11470800
2005-10-03,11.560000,11.823334,11.466666,35.220001,11.740000,13747200
2005-10-04,11.790000,11.983334,11.560000,34.760002,11.586667,12861900
2005-10-05,11.600000,11.600000,11.133333,33.610001,11.203333,14979600
2005-10-06,11.190000,11.363334,10.826667,33.489998,11.163333,17137800
2005-10-07,11.183333,11.296667,10.933333,33.060001,11.020000,13798800
2005-10-10,11.076667,11.096666,10.736667,32.220001,10.740000,11480400
2005-10-11,10.780000,10.873333,10.483334,31.820000,10.606667,13501200
2005-10-12,10.576667,10.896667,10.563334,32.200001,10.733334,16441500
2005-10-13,10.710000,10.726666,10.266666,32.029999,10.676666,12732600
2005-10-14,10.753333,10.886666,10.500000,32.029999,10.676666,7781400
2005-10-17,10.683333,10.886666,10.683333,32.340000,10.780000,6097800
2005-10-18,10.820000,10.840000,10.533334,31.810001,10.603333,7495800
2005-10-19,10.466666,10.530000,10.170000,31.540001,10.513333,15898800
2005-10-20,10.530000,10.806666,10.483334,31.760002,10.586667,8988000
2005-10-21,10.766666,10.800000,10.573334,31.939999,10.646667,7459200
2005-10-24,10.740000,10.936666,10.643333,32.809998,10.936666,7275300
2005-10-25,10.863334,11.040000,10.816667,33.020000,11.006667,8367000
2005-10-26,11.010000,11.033334,10.690000,32.120003,10.706667,10383600
2005-10-27,10.726666,10.760000,10.450000,31.450001,10.483334,5694600
2005-10-28,10.510000,10.826667,10.250000,32.419998,10.806666,11616000
2005-10-31,10.850000,11.260000,10.850000,33.549999,11.183333,10810500
2005-11-01,11.183333,11.266666,10.960000,33.139999,11.046667,10012200
2005-11-02,11.050000,11.700000,11.000000,35.059998,11.686666,13091700
2005-11-03,11.766666,11.833333,11.456667,34.650002,11.550000,11626800
2005-11-04,11.556666,11.583333,11.233334,34.060001,11.353333,14256900
2005-11-07,11.413333,11.453333,11.256667,33.910000,11.303333,9270600
2005-11-08,11.346666,11.356667,11.043333,33.279999,11.093333,13474200
2005-11-09,11.116667,11.666667,10.990000,34.779999,11.593333,20472000
2005-11-10,11.996667,12.256667,10.946667,33.489998,11.163333,62590500
2005-11-11,11.260000,11.480000,11.210000,34.040001,11.346666,13648200
2005-11-14,11.350000,11.666667,11.176666,34.760002,11.586667,12341700
2005-11-15,11.656667,11.766666,11.576667,34.840000,11.613334,12405000
2005-11-16,11.626667,11.690000,11.346666,34.720001,11.573334,11382000
2005-11-17,11.670000,12.096666,11.533334,36.260002,12.086667,17581500
2005-11-18,12.126667,12.226666,11.826667,36.190002,12.063334,11644200
2005-11-21,12.076667,12.296667,11.996667,36.830002,12.276667,11367600
2005-11-22,12.340000,12.723333,12.243333,37.810001,12.603333,18292500
2005-11-23,12.616667,12.750000,12.500000,37.700001,12.566667,10298700
2005-11-25,12.626667,12.710000,12.540000,38.070000,12.690000,2916900
2005-11-28,12.723333,12.833333,12.400000,37.880001,12.626667,10613100
2005-11-29,11.880000,12.216666,11.773334,35.480000,11.826667,26078400
2005-11-30,11.743333,12.110000,11.740000,36.150002,12.050000,14386200
2005-12-01,12.150000,12.250000,12.020000,36.580002,12.193334,14050800
2005-12-02,12.250000,12.280000,12.033334,36.590000,12.196667,8361900
2005-12-05,12.223333,12.223333,11.930000,35.910000,11.970000,9692700
2005-12-06,11.990000,12.183333,11.973333,36.060001,12.020000,9381300
2005-12-07,12.066667,12.140000,11.833333,36.119999,12.040000,8816700
2005-12-08,11.976666,12.133333,11.806666,35.830002,11.943334,9666600
2005-12-09,11.980000,12.130000,11.813334,36.340000,12.113334,6572400
2005-12-12,12.146667,12.316667,12.126667,36.869999,12.290000,7028400
2005-12-13,12.313334,12.556666,12.223333,37.349998,12.450000,11085300
2005-12-14,12.356667,12.416667,12.186666,37.000000,12.333333,7186800
2005-12-15,12.323334,12.416667,12.050000,36.529999,12.176666,8318100
2005-12-16,12.220000,12.336667,12.103333,36.850002,12.283334,26640000
2005-12-19,12.310000,12.400000,12.050000,36.239998,12.080000,7307400
2005-12-20,12.066667,12.250000,11.913333,36.220001,12.073334,7608900
2005-12-21,12.130000,12.230000,11.940000,36.150002,12.050000,7234500
2005-12-22,12.040000,12.430000,12.036667,37.250000,12.416667,7958400
2005-12-23,12.450000,12.530000,12.366667,37.540001,12.513333,5363400
2005-12-27,12.500000,12.726666,12.460000,37.770000,12.590000,9199200
2005-12-28,12.590000,12.746667,12.510000,38.120003,12.706667,6610500
2005-12-29,12.700000,12.740000,12.370000,37.270000,12.423333,7761600
2005-12-30,12.353333,12.356667,12.136666,36.559998,12.186666,5740200
2006-01-03,12.256667,12.833333,12.216666,38.220001,12.740000,11820300
2006-01-04,12.836667,13.116667,12.703333,39.290001,13.096666,12751800
2006-01-05,13.100000,13.416667,13.076667,40.180000,13.393333,16152300
2006-01-06,13.546667,13.663333,13.016666,40.840000,13.613334,15584700
2006-01-09,13.606667,14.066667,13.576667,41.980000,13.993333,14012100
2006-01-10,13.926666,13.996667,13.750000,41.990002,13.996667,8491500
2006-01-11,14.010000,14.583333,13.986667,43.509998,14.503333,15657600
2006-01-12,14.500000,14.723333,14.193334,42.889999,14.296667,12387600
2006-01-13,14.263333,14.380000,13.970000,42.510002,14.170000,10532400
2006-01-17,13.976666,14.166667,13.790000,42.480000,14.160000,8230800
2006-01-18,13.730000,14.280000,13.600000,42.700001,14.233334,11498700
2006-01-19,14.423333,15.220000,14.396667,45.070000,15.023334,22869000
2006-01-20,15.046667,15.220000,14.600000,43.810001,14.603333,11540100
2006-01-23,14.716666,14.810000,14.516666,44.059998,14.686666,8372100
2006-01-24,14.720000,15.066667,14.680000,44.279999,14.760000,9722400
2006-01-25,14.833333,14.930000,14.453333,43.889999,14.630000,10005900
2006-01-26,14.843333,15.143333,14.750000,45.389999,15.130000,11220900
2006-01-27,15.326667,15.586667,15.200000,46.250000,15.416667,9626100
2006-01-30,15.483334,15.500000,15.173333,45.730000,15.243333,7894500
2006-01-31,15.166667,15.250000,14.870000,44.959999,14.986667,9611400
2006-02-01,14.716666,15.056666,14.660000,44.990002,14.996667,11271300
2006-02-02,15.133333,15.143333,14.516666,43.619999,14.540000,11843400
2006-02-03,14.446667,14.853333,14.400000,44.020000,14.673333,12606300
2006-02-06,14.633333,15.103333,14.570000,45.260002,15.086667,9086700
2006-02-07,15.116667,15.116667,14.543333,43.650002,14.550000,9985200
2006-02-08,14.593333,14.970000,14.593333,44.910000,14.970000,9826800
2006-02-09,15.016666,15.250000,14.623333,44.149998,14.716666,10927500
2006-02-10,14.770000,14.836667,14.290000,43.900002,14.633333,10374900
2006-02-13,14.586667,14.786667,14.486667,44.049999,14.683333,7018500
2006-02-14,14.683333,14.763333,14.516666,44.130001,14.710000,8558700
2006-02-15,14.680000,15.033334,14.643333,44.980000,14.993333,12332400
2006-02-16,15.273334,15.766666,15.170000,47.200001,15.733334,32647200
2006-02-17,16.889999,16.906666,15.733334,47.470001,15.823334,58923900
2006-02-21,15.790000,15.816667,15.350000,46.459999,15.486667,17101500
2006-02-22,15.266666,15.583333,14.900000,46.380001,15.460000,23493900
2006-02-23,15.413333,15.516666,15.180000,45.669998,15.223333,9628200
2006-02-24,15.290000,15.473333,15.140000,45.660000,15.220000,10410300
2006-02-27,15.336667,15.933333,15.176666,47.510002,15.836667,16661700
2006-02-28,15.766666,15.900000,15.556666,47.130001,15.710000,14082900
2006-03-01,15.766666,16.400000,15.666667,48.920002,16.306667,17598300
2006-03-02,16.290001,16.559999,16.120001,48.989998,16.330000,13636500
2006-03-03,16.180000,16.670000,16.150000,49.160004,16.386667,14895000
2006-03-06,16.706667,16.816668,16.273333,49.059998,16.353333,13225500
2006-03-07,16.356667,16.483334,15.750000,48.220001,16.073334,15155100
2006-03-08,16.076666,16.160000,15.420000,47.980000,15.993333,16770000
2006-03-09,16.186666,16.456667,16.066668,48.229996,16.076666,13417500
2006-03-10,16.059999,16.263334,15.653334,47.389999,15.796667,13039500
2006-03-13,15.956667,16.063334,15.836667,47.959999,15.986667,9303300
2006-03-14,16.000000,16.496666,15.940000,49.290001,16.430000,15694800
2006-03-15,16.463333,16.716667,16.400000,50.079998,16.693333,12765000
2006-03-16,16.723333,16.743334,16.070000,48.380001,16.126667,14210400
2006-03-17,16.049999,16.299999,15.810000,48.769997,16.256666,15464700
2006-03-20,16.400000,16.403334,16.116667,48.400002,16.133333,7344300
2006-03-21,16.930000,17.233334,16.486666,50.790001,16.930000,30886800
2006-03-22,16.500000,16.580000,16.073334,49.329998,16.443333,28964400
2006-03-23,16.500000,16.816668,16.313334,50.250000,16.750000,16549800
2006-03-24,16.793333,17.346666,16.766666,51.950005,17.316668,17198400
2006-03-27,17.330000,17.796667,17.273333,53.349998,17.783333,16286100
2006-03-28,17.703333,18.293333,17.666666,54.170002,18.056667,19880100
2006-03-29,18.133333,19.059999,17.983334,57.080002,19.026667,24677400
2006-03-30,19.046667,19.260000,18.703333,57.469997,19.156666,26582700
2006-03-31,19.143333,19.410000,18.969999,57.259998,19.086666,20889000
2006-04-03,19.186666,19.566668,18.946667,57.899998,19.299999,24222900
2006-04-04,19.326666,20.233334,19.306667,60.610001,20.203333,30015300
2006-04-05,20.166666,20.466667,19.736666,61.099998,20.366667,27824400
2006-04-06,20.313334,20.559999,20.033333,61.219997,20.406666,19732800
2006-04-07,20.320000,20.500000,19.953333,30.529999,20.353333,17066800
2006-04-10,20.306667,20.426666,19.846666,30.000000,20.000000,15855700
2006-04-11,20.066668,20.066668,19.393333,29.270000,19.513334,17551800
2006-04-12,19.639999,20.406666,19.533333,30.449999,20.299999,14957700
2006-04-13,19.866667,20.093334,19.653334,29.600000,19.733334,18459000
2006-04-17,19.700001,20.280001,19.626667,29.680000,19.786667,11096700
2006-04-18,19.433332,19.440001,18.793333,28.980000,19.320000,29137200
2006-04-19,19.200001,19.653334,18.933332,29.160000,19.440001,12936900
2006-04-20,19.266666,19.760000,18.946667,29.120001,19.413334,13817100
2006-04-21,19.473333,19.553333,18.486666,28.070000,18.713333,19250400
2006-04-24,18.833334,19.473333,18.500000,28.930000,19.286667,16921200
2006-04-25,19.066668,19.320000,18.733334,28.910000,19.273333,17994100
2006-04-26,19.346666,19.639999,18.933332,28.709999,19.139999,8263200
2006-04-27,19.066668,19.626667,18.653334,29.170000,19.446667,11574100
2006-04-28,19.459999,19.726667,19.293333,29.219999,19.480000,7118400
2006-05-01,19.613333,20.980000,19.613333,30.900002,20.600000,22561800
2006-05-02,20.753334,21.000000,20.219999,30.860001,20.573334,13492500
2006-05-03,20.340000,20.933332,20.320000,31.060001,20.706667,9452800
2006-05-04,20.299999,20.799999,20.193333,30.860001,20.573334,12778200
2006-05-05,20.680000,20.926666,20.393333,31.279999,20.853333,8454600
2006-05-08,20.799999,21.253334,20.566668,31.139999,20.760000,12590500
2006-05-09,20.733334,20.840000,20.100000,30.190001,20.126667,14041200
2006-05-10,19.886667,20.120001,19.480000,29.520000,19.680000,18831600
2006-05-11,19.879999,20.066668,18.826666,28.469999,18.980000,30027700
2006-05-12,18.526667,18.620001,17.160000,26.330000,17.553333,39204300
2006-05-15,17.520000,17.959999,17.366667,26.710001,17.806667,13834500
2006-05-16,17.906666,17.913334,17.226667,26.010000,17.340000,12438300
2006-05-17,17.280001,17.379999,16.333334,24.959999,16.639999,21026800
2006-05-18,16.773333,16.933332,15.866667,23.830000,15.886666,17168200
2006-05-19,16.033333,16.600000,15.873333,24.329998,16.219999,23320200
2006-05-22,16.133333,16.166666,15.560000,24.000000,16.000000,18372100
2006-05-23,16.333334,16.713333,15.760000,23.740000,15.826667,13307800
2006-05-24,15.966666,16.506666,15.606667,24.049999,16.033333,14488000
2006-05-25,16.333334,16.573334,15.860000,23.920000,15.946667,10591600
2006-05-26,16.006666,16.113333,15.813334,23.969999,15.980000,7366000
2006-05-30,16.006666,16.013334,15.306666,22.970001,15.313334,11219700
2006-05-31,15.520000,15.666667,15.226666,22.980000,15.320000,14960500
2006-06-01,15.493333,16.120001,15.253333,24.180000,16.120001,13428100
2006-06-02,16.379999,16.459999,15.726666,23.830000,15.886666,16842700
2006-06-05,15.800000,16.093334,15.173333,22.830000,15.220000,14526300
2006-06-06,15.413333,15.426666,14.400000,22.220001,14.813334,20603200
2006-06-07,14.973333,15.000000,14.433333,21.820000,14.546667,14134500
2006-06-08,14.380000,14.566667,13.706667,21.420000,14.280000,18264300
2006-06-09,14.466666,14.713333,14.113334,21.350000,14.233334,10845600
2006-06-12,13.986667,14.173333,13.366667,20.170000,13.446667,11580700
2006-06-13,13.440000,13.713333,13.113334,19.860001,13.240000,13313700
2006-06-14,13.320000,13.666667,13.180000,20.440001,13.626667,12012300
2006-06-15,14.126667,14.866667,14.013333,22.230000,14.820000,20933400
2006-06-16,14.720000,14.760000,14.300000,21.660000,14.440000,12586200
2006-06-19,14.600000,14.673333,13.973333,21.010000,14.006667,9701100
2006-06-20,13.620000,14.100000,13.566667,20.680000,13.786667,13395400
2006-06-21,13.726666,14.160000,13.726666,20.910000,13.940000,11029300
2006-06-22,14.093333,14.133333,13.440000,20.300001,13.533334,13308400
2006-06-23,13.506667,13.820000,13.380000,20.309999,13.540000,8380000
2006-06-26,13.520000,13.666667,13.346666,20.119999,13.413333,7043400
2006-06-27,13.493333,13.506667,12.806666,19.480000,12.986667,15212800
2006-06-28,13.086667,13.920000,12.746667,20.560001,13.706667,20834400
2006-06-29,13.333333,14.326667,13.286667,21.490000,14.326667,17191600
2006-06-30,14.466666,14.693334,14.086667,21.290001,14.193334,11706000
2006-07-03,14.520000,14.533334,14.300000,21.599998,14.400000,4367400
2006-07-05,14.173333,14.300000,13.753333,20.629999,13.753333,11492700
2006-07-06,13.753333,13.886666,13.186666,19.990000,13.326667,11765800
2006-07-07,13.420000,13.446667,12.766666,19.369999,12.913333,13530700
2006-07-10,12.946667,13.040000,12.240000,18.530001,12.353333,11248000
2006-07-11,12.313334,12.813334,12.133333,19.150000,12.766666,15014500
2006-07-12,12.720000,12.866667,12.140000,18.230000,12.153334,11525800
2006-07-13,11.966666,12.266666,11.780000,17.760000,11.840000,13514500
2006-07-14,12.060000,12.126667,11.446667,17.670000,11.780000,14303700
2006-07-17,11.726666,12.006667,11.666667,17.809999,11.873333,12570100
2006-07-18,12.280000,12.646667,11.840000,18.780001,12.520000,24483300
2006-07-19,12.466666,13.226666,12.373333,19.600000,13.066667,26388700
2006-07-20,13.300000,13.533334,12.786667,19.209999,12.806666,12640000
2006-07-21,12.373333,12.426666,11.753333,17.770000,11.846666,15847900
2006-07-24,12.286667,13.340000,12.220000,19.559999,13.040000,24579400
2006-07-25,13.200000,13.640000,13.006667,20.250000,13.500000,14352600
2006-07-26,13.500000,13.660000,13.100000,20.250000,13.500000,12382900
2006-07-27,13.673333,14.233334,13.446667,20.540001,13.693334,17358400
2006-07-28,14.046667,15.140000,13.966666,22.670000,15.113334,20382400
2006-07-31,14.953333,15.106667,14.720000,22.139999,14.760000,14869000
2006-08-01,14.580000,14.606667,13.900000,21.250000,14.166667,15024100
2006-08-02,14.480000,15.326667,14.446667,22.879999,15.253333,18919300
2006-08-03,15.200000,16.626667,14.986667,24.320000,16.213333,22264200
2006-08-04,16.639999,16.666666,15.580000,23.990000,15.993333,20455800
2006-08-07,15.713333,16.006666,15.500000,23.709999,15.806666,10903600
2006-08-08,15.933333,16.566668,15.893333,24.340000,16.226667,15495100
2006-08-09,16.546667,17.000000,16.100000,24.329998,16.219999,14617600
2006-08-10,16.040001,16.200001,15.766666,24.160000,16.106667,26803500
2006-08-11,14.933333,16.006666,14.880000,23.400002,15.600000,40081800
2006-08-14,15.793333,15.953333,15.433333,23.280001,15.520000,20235300
2006-08-15,15.920000,17.100000,15.766666,25.520000,17.013334,22554300
2006-08-16,17.106667,18.306667,16.666666,27.350000,18.233334,25731100
2006-08-17,18.006666,18.480000,17.766666,26.920000,17.946667,20355600
2006-08-18,17.966667,18.333334,17.340000,27.360001,18.240000,16647400
2006-08-21,17.966667,18.000000,17.526667,26.350002,17.566668,12505500
2006-08-22,17.513334,18.026667,17.500000,26.310001,17.540001,11848200
2006-08-23,17.673334,17.853333,17.139999,26.290001,17.526667,12135300
2006-08-24,17.573334,17.799999,17.293333,26.560001,17.706667,6520000
2006-08-25,17.573334,17.966667,17.400000,26.480000,17.653334,5957800
2006-08-28,17.946667,18.780001,17.913334,27.389999,18.260000,19114000
2006-08-29,18.433332,19.173334,18.299999,28.629999,19.086666,18199000
2006-08-30,19.193333,19.680000,19.146667,29.219999,19.480000,17039100
2006-08-31,19.433332,19.520000,18.986666,29.109999,19.406666,12781900
2006-09-01,19.120001,19.273333,18.520000,27.890001,18.593334,15143500
2006-09-05,18.653334,19.073334,18.379999,28.500000,19.000000,13733800
2006-09-06,18.666666,18.693333,18.000000,27.070000,18.046667,12339300
2006-09-07,17.753334,18.813334,17.559999,27.609999,18.406666,18570900
2006-09-08,18.700001,18.780001,18.059999,27.700001,18.466667,11199400
2006-09-11,18.053333,18.966667,17.846666,28.130001,18.753334,14956600
2006-09-12,18.666666,19.366667,18.620001,28.869999,19.246666,12460800
2006-09-13,19.293333,19.653334,19.233334,29.099998,19.400000,11907100
2006-09-14,19.306667,19.666666,19.073334,28.989998,19.326666,10720300
2006-09-15,19.393333,19.799999,19.299999,29.560001,19.706667,16244100
2006-09-18,19.760000,20.486666,19.700001,30.680000,20.453333,19847400
2006-09-19,20.320000,20.466667,19.753334,29.880001,19.920000,17701300
2006-09-20,20.180000,20.673334,20.139999,30.970001,20.646667,12797100
2006-09-21,20.626667,20.833334,20.286667,30.719999,20.480000,13477600
2006-09-22,20.420000,20.546667,19.646667,29.809999,19.873333,16333300
2006-09-25,20.173334,20.673334,19.626667,30.879999,20.586666,17112100
2006-09-26,20.566668,20.620001,19.893333,30.230000,20.153334,12903000
2006-09-27,20.093334,20.733334,19.900000,30.140001,20.093334,14453500
2006-09-28,19.306667,19.793333,19.219999,29.570000,19.713333,16183600
2006-09-29,19.846666,20.000000,19.620001,29.590000,19.726667,9347200
2006-10-02,19.633333,19.760000,19.066668,28.840000,19.226667,16186000
2006-10-03,18.866667,19.013334,18.446667,28.299999,18.866667,22692300
2006-10-04,18.893333,20.726667,18.840000,31.079998,20.719999,36509500
2006-10-05,20.639999,20.846666,20.080000,30.200001,20.133333,16567000
2006-10-06,20.166666,20.833334,20.106667,30.930000,20.620001,14840200
2006-10-09,20.573334,22.219999,20.513334,32.919998,21.946667,23307600
2006-10-10,21.833334,21.920000,21.200001,32.169998,21.446667,15616200
2006-10-11,21.333334,21.946667,21.006666,32.350002,21.566668,12048600
2006-10-12,21.686666,22.100000,21.340000,32.480000,21.653334,10368000
2006-10-13,21.580000,22.639999,21.226667,33.770000,22.513334,14604700
2006-10-16,22.586666,22.953333,22.073334,33.709999,22.473333,11974200
2006-10-17,22.106667,22.260000,21.400000,32.419998,21.613333,13162600
2006-10-18,21.933332,22.166666,20.886667,31.560001,21.040001,20568700
2006-10-19,20.959999,21.600000,20.793333,32.160000,21.440001,11826000
2006-10-20,21.606667,21.620001,20.886667,31.789999,21.193333,8986900
2006-10-23,21.146667,21.660000,21.000000,31.580000,21.053333,7006200
2006-10-24,21.093334,21.906666,21.033333,32.500000,21.666666,12982200
2006-10-25,21.873333,22.200001,21.506666,32.799999,21.866667,9735900
2006-10-26,21.920000,22.633333,21.920000,33.840000,22.559999,9167200
2006-10-27,22.559999,23.059999,21.333334,32.379997,21.586666,14174700
2006-10-30,21.733334,22.233334,21.500000,32.770000,21.846666,11989800
2006-10-31,22.326666,23.246666,22.213333,34.869999,23.246666,24904300
2006-11-01,22.940001,23.153334,21.133333,32.180000,21.453333,29413500
2006-11-02,21.553333,22.020000,21.013334,31.960001,21.306667,21573600
2006-11-03,21.546667,21.760000,21.200001,32.599998,21.733334,13701700
2006-11-06,21.793333,22.693333,21.520000,33.590000,22.393333,18490000
2006-11-07,22.559999,22.973333,22.433332,34.099998,22.733334,13831300
2006-11-08,22.573334,23.346666,22.520000,34.600002,23.066668,16208100
2006-11-09,23.540001,24.133333,23.326666,35.290001,23.526667,30193900
2006-11-10,23.326666,23.440001,22.379999,34.439999,22.959999,32929800
2006-11-13,23.006666,24.066668,23.000000,36.000000,24.000000,21307000
2006-11-14,23.913334,24.286667,23.400000,36.360001,24.240000,15713200
2006-11-15,24.166666,24.500000,23.706667,35.760002,23.840000,12297300
2006-11-16,23.940001,24.233334,23.733334,36.220001,24.146667,11429500
2006-11-17,23.980000,24.280001,23.833334,36.320000,24.213333,9040200
2006-11-20,23.913334,24.573334,23.733334,36.660000,24.440001,15215800
2006-11-21,24.513334,24.553333,23.893333,36.090000,24.059999,9684600
2006-11-22,24.146667,24.500000,24.020000,36.709999,24.473333,6006400
2006-11-24,24.353333,24.706667,24.133333,36.980000,24.653334,3608400
2006-11-27,24.506666,24.833334,23.373333,35.310001,23.540001,14632300
2006-11-28,23.459999,24.193333,23.093334,35.970001,23.980000,12024100
2006-11-29,24.200001,24.626667,24.106667,36.500000,24.333334,14494800
2006-11-30,24.333334,24.860001,24.040001,36.989998,24.660000,14590800
2006-12-01,24.386667,24.420000,23.480000,35.540001,23.693333,19625200
2006-12-04,24.000000,24.959999,23.913334,36.980000,24.653334,15539200
2006-12-05,24.393333,24.540001,24.126667,36.599998,24.400000,16583800
2006-12-06,24.480000,24.480000,24.033333,36.549999,24.366667,11956000
2006-12-07,24.366667,24.500000,23.566668,35.670002,23.780001,12172300
2006-12-08,23.606667,24.026667,23.266666,35.550003,23.700001,14121400
2006-12-11,23.706667,24.393333,23.653334,36.160000,24.106667,12887100
2006-12-12,23.926666,24.006666,23.540001,35.790001,23.860001,14202900
2006-12-13,24.053333,24.333334,24.053333,36.209999,24.139999,12298800
2006-12-14,24.333334,24.873333,24.313334,36.850002,24.566668,17884500
2006-12-15,24.726667,25.000000,24.573334,37.500000,25.000000,18652300
2006-12-18,25.026667,25.733334,25.013334,38.149998,25.433332,17208900
2006-12-19,25.106667,25.933332,25.073334,38.699997,25.799999,13640500
2006-12-20,25.666666,25.973333,25.486666,38.259998,25.506666,7664800
2006-12-21,25.646667,25.719999,25.000000,37.930000,25.286667,9198000
2006-12-22,25.246666,25.333334,24.566668,37.029999,24.686666,9254200
2006-12-26,24.820000,25.040001,24.580000,37.020000,24.680000,5704800
2006-12-27,24.786667,25.093334,24.786667,37.509998,25.006666,6623800
2006-12-28,25.033333,25.059999,24.713333,37.239998,24.826666,5347800
2006-12-29,24.826666,25.346666,24.646667,37.010002,24.673334,9652300
2007-01-03,24.713333,25.013334,23.193333,36.080002,24.053333,28870500
2007-01-04,23.966667,24.053333,23.353333,35.910000,23.940001,19932400
2007-01-05,23.373333,23.466667,22.280001,33.660000,22.440001,31083600
2007-01-08,22.520000,23.040001,22.133333,33.910000,22.606667,16431700
2007-01-09,22.639999,22.793333,22.139999,33.250000,22.166666,19104100
2007-01-10,21.933332,23.466667,21.600000,34.889999,23.260000,27718600
2007-01-11,23.260000,23.440001,22.793333,34.760002,23.173334,23112600
2007-01-12,22.826666,23.580000,22.719999,35.230000,23.486666,17454700
2007-01-16,23.666666,23.680000,23.260000,35.290001,23.526667,17796600
2007-01-17,23.200001,23.340000,22.946667,34.549999,23.033333,17698300
2007-01-18,22.833334,22.833334,20.840000,31.690001,21.126667,37540900
2007-01-19,20.900000,21.693333,20.753334,31.880001,21.253334,23565100
2007-01-22,21.453333,21.799999,21.173334,31.880001,21.253334,18266100
2007-01-23,21.153334,21.600000,20.760000,31.889999,21.260000,15758800
2007-01-24,21.533333,22.206667,21.433332,32.880001,21.920000,17143000
2007-01-25,22.120001,22.200001,21.046667,31.730000,21.153334,15407100
2007-01-26,21.333334,21.540001,20.600000,31.469999,20.980000,20739600
2007-01-29,20.886667,20.900000,19.940001,30.180000,20.120001,31457100
2007-01-30,20.253334,20.639999,20.073334,30.759998,20.506666,15904300
2007-01-31,20.406666,20.626667,20.153334,30.649998,20.433332,11699400
2007-02-01,20.240000,20.799999,20.200001,31.039999,20.693333,16272400
2007-02-02,20.806667,21.333334,20.633333,31.850000,21.233334,14664700
2007-02-05,21.333334,21.760000,21.299999,32.369999,21.580000,14497600
2007-02-06,22.066668,22.626667,21.740000,33.520000,22.346666,19384600
2007-02-07,22.526667,23.273333,22.393333,34.829998,23.219999,19026400
2007-02-08,22.866667,23.246666,22.666666,34.380001,22.920000,18156900
2007-02-09,23.033333,23.226667,21.680000,32.650002,21.766666,23448900
2007-02-12,21.926666,22.719999,21.693333,33.369999,22.246666,19734000
2007-02-13,22.606667,22.846666,22.379999,34.000000,22.666666,21243300
2007-02-14,22.866667,23.000000,22.313334,33.549999,22.366667,27046200
2007-02-15,22.353333,22.613333,22.139999,33.750000,22.500000,12217000
2007-02-16,22.406666,22.433332,21.746666,32.720001,21.813334,22876500
2007-02-20,21.846666,22.126667,21.693333,33.009998,22.006666,15639400
2007-02-21,21.826666,22.059999,21.459999,32.520000,21.680000,16383300
2007-02-22,22.020000,22.373333,21.766666,32.730000,21.820000,16386300
2007-02-23,22.026667,22.040001,21.760000,32.650002,21.766666,10076200
2007-02-26,21.826666,21.993334,21.400000,32.149998,21.433332,12351700
2007-02-27,21.200001,21.700001,20.753334,31.180000,20.786667,17865700
2007-02-28,20.726667,21.113333,20.473333,31.000000,20.666666,19501200
2007-03-01,20.219999,20.793333,19.953333,30.620001,20.413334,20930700
2007-03-02,20.233334,20.480000,19.806667,29.770000,19.846666,17068200
2007-03-05,19.500000,19.886667,19.106667,28.760002,19.173334,16588900
2007-03-06,19.593334,20.526667,19.513334,30.460001,20.306667,20149300
2007-03-07,20.206667,20.299999,19.646667,29.600000,19.733334,20291400
2007-03-08,20.146667,20.773333,20.133333,30.820000,20.546667,19265500
2007-03-09,20.833334,21.066668,20.106667,30.510000,20.340000,13882600
2007-03-12,20.106667,20.513334,20.080000,30.329998,20.219999,10700200
2007-03-13,20.013334,20.133333,19.353333,29.049999,19.366667,15426700
2007-03-14,19.420000,19.533333,18.693333,28.910000,19.273333,24290200
2007-03-15,19.226667,19.400000,18.786667,28.619999,19.080000,16393800
2007-03-16,19.093334,19.126667,18.766666,28.349998,18.900000,13141200
2007-03-19,19.000000,19.299999,18.933332,28.490002,18.993334,11537700
2007-03-20,18.933332,19.366667,18.826666,28.349998,18.900000,16412200
2007-03-21,19.666666,20.293333,19.293333,29.969999,19.980000,31709400
2007-03-22,20.000000,20.540001,19.906666,30.630001,20.420000,20273800
2007-03-23,20.266666,20.626667,20.046667,30.289999,20.193333,13116000
2007-03-26,20.206667,20.400000,19.866667,30.350000,20.233334,11183400
2007-03-27,20.186666,20.226667,19.833334,29.779999,19.853333,11725500
2007-03-28,19.686666,19.853333,19.440001,29.209999,19.473333,11487600
2007-03-29,19.766666,19.793333,18.820000,28.700001,19.133333,17975400
2007-03-30,19.393333,19.533333,19.086666,28.779999,19.186666,14531100
2007-04-02,19.139999,19.299999,18.853333,28.750000,19.166666,10020700
2007-04-03,19.166666,19.379999,18.913334,28.640001,19.093334,11843100
2007-04-04,19.066668,19.219999,19.000000,28.580000,19.053333,9042300
2007-04-05,19.133333,20.620001,19.133333,30.900002,20.600000,33322500
2007-04-09,20.600000,20.833334,20.186666,30.340000,20.226667,16023700
2007-04-10,20.200001,20.433332,19.980000,30.030001,20.020000,19855500
2007-04-11,20.059999,20.260000,19.593334,29.490000,19.660000,20253700
2007-04-12,19.553333,20.280001,19.426666,30.329998,20.219999,18591000
2007-04-13,20.153334,20.426666,19.906666,30.580002,20.386667,15967300
2007-04-16,20.333334,20.486666,20.020000,30.420002,20.280001,16795900
2007-04-17,20.793333,21.266666,20.373333,30.709999,20.473333,26477700
2007-04-18,20.440001,20.906666,20.333334,31.090000,20.726667,17095000
2007-04-19,20.559999,21.133333,20.500000,31.520000,21.013334,14201400
2007-04-20,21.320000,21.333334,20.980000,31.889999,21.260000,14751300
2007-04-23,21.160000,21.200001,20.853333,31.370001,20.913334,14881800
2007-04-24,21.266666,21.893333,21.126667,32.550003,21.700001,25702200
2007-04-25,21.666666,22.193333,21.566668,33.110001,22.073334,12741000
2007-04-26,22.073334,22.513334,21.873333,33.520000,22.346666,12501700
2007-04-27,22.273333,22.520000,21.693333,33.070000,22.046667,13851400
2007-04-30,22.346666,22.626667,21.920000,32.889999,21.926666,14084700
2007-05-01,22.326666,22.473333,21.980000,33.239998,22.160000,13613800
2007-05-02,22.273333,22.366667,21.786667,32.849998,21.900000,16491400
2007-05-03,22.106667,22.459999,22.066668,33.470001,22.313334,12506200
2007-05-04,22.433332,22.586666,22.219999,33.709999,22.473333,10131100
2007-05-07,22.799999,23.053333,22.000000,33.040001,22.026667,13927500
2007-05-08,21.893333,22.246666,21.466667,33.290001,22.193333,18427500
2007-05-09,22.033333,22.420000,21.780001,33.439999,22.293333,10446700
2007-05-10,22.386667,22.680000,21.686666,32.820000,21.879999,20064600
2007-05-11,23.059999,23.653334,22.706667,35.139999,23.426666,38265700
2007-05-14,23.333334,23.553333,22.973333,34.790001,23.193333,18289200
2007-05-15,23.260000,23.400000,22.933332,34.480000,22.986666,15534000
2007-05-16,23.006666,23.280001,22.566668,34.920002,23.280001,13077600
2007-05-17,23.213333,23.333334,22.760000,34.340000,22.893333,11091600
2007-05-18,23.066668,23.413334,22.873333,35.020000,23.346666,15106600
2007-05-21,23.280001,24.000000,23.166666,35.130001,23.420000,16144200
2007-05-22,23.440001,23.760000,23.059999,35.320000,23.546667,10043400
2007-05-23,23.559999,23.700001,22.853333,34.380001,22.920000,11206200
2007-05-24,23.026667,23.093334,22.000000,33.139999,22.093334,15195000
2007-05-25,22.253334,22.553333,22.186666,33.660000,22.440001,7724400
2007-05-29,22.346666,22.753334,22.280001,34.020000,22.680000,7906000
2007-05-30,22.413334,22.733334,22.133333,34.099998,22.733334,8291200
2007-05-31,22.900000,23.233334,22.793333,34.639999,23.093334,12039300
2007-06-01,23.353333,23.700001,23.213333,34.880001,23.253334,10727100
2007-06-04,23.040001,23.513334,22.946667,35.070000,23.379999,8050000
2007-06-05,23.446667,24.113333,23.406666,36.110001,24.073334,17464600
2007-06-06,23.906666,24.639999,23.806667,36.380001,24.253334,23768400
2007-06-07,24.139999,24.500000,23.986666,35.990002,23.993334,19796500
2007-06-08,23.793333,24.400000,23.500000,36.549999,24.366667,13331700
2007-06-11,24.366667,24.600000,24.233334,36.680000,24.453333,10865800
2007-06-12,24.326666,24.666666,24.186666,36.300003,24.200001,13169200
2007-06-13,24.466667,24.786667,24.153334,37.170002,24.780001,14680800
2007-06-14,24.666666,25.313334,24.633333,37.829998,25.219999,12713700
2007-06-15,25.506666,26.566668,25.500000,39.549999,26.366667,27049900
2007-06-18,26.633333,26.726667,26.166666,39.570000,26.379999,17141500
2007-06-19,26.213333,26.606667,26.033333,39.820000,26.546667,12298800
2007-06-20,26.666666,26.799999,26.393333,39.860001,26.573334,20569800
2007-06-21,27.086666,28.886667,26.879999,42.980000,28.653334,32433100
2007-06-22,28.666666,29.246666,28.233334,43.619999,29.080000,22065400
2007-06-25,28.266666,28.959999,28.006666,42.470001,28.313334,20492500
2007-06-26,28.240000,28.320000,26.933332,40.500000,27.000000,21712000
2007-06-27,27.000000,27.760000,26.866667,41.590000,27.726667,15328500
2007-06-28,27.806667,28.293333,27.533333,41.990002,27.993334,14938300
2007-06-29,28.180000,28.186666,27.526667,41.310001,27.540001,12914200
2007-07-02,27.933332,28.700001,27.846666,43.029999,28.686666,14096200
2007-07-03,28.666666,28.959999,28.433332,43.099998,28.733334,5969200
2007-07-05,28.740000,29.133333,28.600000,43.560001,29.040001,9332200
2007-07-06,29.000000,29.293333,28.946667,43.770000,29.180000,7068000
2007-07-09,29.286667,30.166666,29.280001,45.040001,30.026667,13419600
2007-07-10,29.873333,30.500000,29.553333,45.480000,30.320000,13816300
2007-07-11,30.313334,30.520000,29.766666,45.279999,30.186666,14565300
2007-07-12,30.400000,30.799999,30.186666,46.150002,30.766666,10968300
2007-07-13,30.680000,31.046667,30.546667,45.869999,30.580000,9315700
2007-07-16,30.606667,31.260000,30.600000,46.700001,31.133333,13542700
2007-07-17,31.260000,31.886667,30.973333,46.500000,31.000000,16095300
2007-07-18,30.553333,30.646667,29.833334,45.649998,30.433332,13766400
2007-07-19,30.866667,31.020000,30.186666,45.599998,30.400000,10184400
2007-07-20,30.600000,30.706667,29.920000,45.100002,30.066668,12641200
2007-07-23,29.959999,30.986666,29.893333,45.549999,30.366667,9011800
2007-07-24,30.246666,30.500000,29.379999,44.350002,29.566668,11439000
2007-07-25,29.573334,29.993334,28.746666,44.139999,29.426666,10929900
2007-07-26,29.113333,29.986666,28.719999,44.360001,29.573334,17756700
2007-07-27,29.500000,30.860001,29.486666,44.250000,29.500000,15387000
2007-07-30,29.606667,30.373333,29.600000,45.489998,30.326666,13453900
2007-07-31,31.526667,31.953333,30.466667,45.759998,30.506666,17787300
2007-08-01,30.066668,30.806667,28.866667,45.420002,30.280001,17645700
2007-08-02,30.626667,30.653334,29.740000,45.220001,30.146667,11715100
2007-08-03,30.046667,30.266666,28.346666,42.540001,28.360001,15585300
2007-08-06,28.600000,28.813334,27.799999,42.900002,28.600000,13118100
2007-08-07,28.600000,29.526667,28.219999,43.580002,29.053333,14144100
2007-08-08,29.580000,31.299999,29.353333,45.590000,30.393333,16518600
2007-08-09,30.600000,31.600000,29.900000,46.130001,30.753334,31295800
2007-08-10,28.233334,29.526667,27.593334,43.989998,29.326666,28525300
2007-08-13,29.559999,29.760000,28.400000,43.509998,29.006666,17510200
2007-08-14,29.206667,30.600000,29.120001,45.200001,30.133333,27304300
2007-08-15,29.973333,30.400000,28.820000,43.290001,28.860001,17378500
2007-08-16,28.573334,28.780001,27.000000,42.570000,28.379999,19500700
2007-08-17,29.166666,30.080000,28.260000,45.080002,30.053333,18217800
2007-08-20,30.073334,30.400000,29.566668,44.899998,29.933332,12992100
2007-08-21,30.113333,31.793333,29.666666,47.330002,31.553333,17883400
2007-08-22,32.353333,32.459999,31.700001,48.410004,32.273335,14153800
2007-08-23,32.426666,32.806667,31.860001,48.000000,32.000000,16699600
2007-08-24,31.906666,32.226665,31.673334,48.250000,32.166668,9041100
2007-08-27,32.166668,33.233334,32.020000,49.340000,32.893333,15898600
2007-08-28,33.000000,33.133335,30.813334,46.330002,30.886667,14000500
2007-08-29,31.533333,32.680000,31.466667,48.959999,32.639999,13464000
2007-08-30,32.326668,33.259998,32.313332,48.680000,32.453335,11641500
2007-08-31,33.133335,34.233334,32.953335,51.160000,34.106667,18020800
2007-09-04,34.259998,35.306667,33.726665,52.739998,35.160000,17081700
2007-09-05,35.006668,36.000000,34.866665,52.340000,34.893333,16406800
2007-09-06,35.326668,35.646667,34.900002,52.570000,35.046665,10637400
2007-09-07,34.073334,34.426666,33.113335,50.650002,33.766666,15057600
2007-09-10,34.500000,35.099998,33.580002,50.790001,33.860001,21802800
2007-09-11,34.270000,34.840000,33.910000,34.580002,34.580002,10135600
2007-09-12,34.950001,35.119999,32.880001,33.220001,33.220001,13861300
2007-09-13,33.849998,33.889999,32.990002,33.230000,33.230000,11321600
2007-09-14,32.900002,32.939999,32.150002,32.250000,32.250000,12182700
2007-09-17,32.299999,32.639999,31.830000,32.180000,32.180000,9370700
2007-09-18,32.520000,35.500000,32.470001,35.000000,35.000000,21118500
2007-09-19,35.320000,36.000000,34.020000,34.360001,34.360001,13034000
2007-09-20,34.380001,34.750000,33.779999,34.160000,34.160000,8104300
2007-09-21,34.500000,35.000000,34.160000,34.490002,34.490002,11438300
2007-09-24,34.700001,35.900002,34.450001,35.369999,35.369999,11409000
2007-09-25,35.160000,35.970001,35.060001,35.820000,35.820000,9018700
2007-09-26,36.000000,36.750000,35.910000,36.669998,36.669998,12950800
2007-09-27,37.020000,37.200001,36.389999,36.779999,36.779999,9457000
2007-09-28,37.000000,37.130001,36.160000,36.240002,36.240002,10107300
2007-10-01,36.549999,37.950001,36.509998,37.770000,37.770000,9955000
2007-10-02,37.680000,37.750000,36.860001,37.410000,37.410000,7124000
2007-10-03,36.750000,36.750000,35.230000,35.820000,35.820000,11679900
2007-10-04,35.779999,36.189999,34.750000,35.980000,35.980000,9474400
2007-10-05,36.549999,37.130001,36.160000,36.930000,36.930000,8621000
2007-10-08,37.189999,37.590000,36.750000,37.529999,37.529999,6312100
2007-10-09,37.529999,37.700001,36.320000,36.869999,36.869999,10075200
2007-10-10,37.119999,37.119999,36.020000,36.910000,36.910000,9728400
2007-10-11,36.570000,37.029999,34.869999,35.270000,35.270000,13227600
2007-10-12,35.660000,36.130001,35.110001,36.130001,36.130001,10248800
2007-10-15,36.250000,36.860001,36.080002,36.389999,36.389999,8897500
2007-10-16,36.349998,37.369999,36.220001,36.720001,36.720001,6909000
2007-10-17,38.150002,39.650002,38.110001,39.540001,39.540001,17948600
2007-10-18,39.410000,39.669998,38.419998,39.509998,39.509998,8515500
2007-10-19,39.419998,39.439999,37.380001,37.389999,37.389999,12644200
2007-10-22,37.150002,39.240002,36.849998,39.160000,39.160000,13441400
2007-10-23,39.669998,39.669998,38.279999,39.349998,39.349998,7357300
2007-10-24,38.500000,38.500000,36.150002,38.020000,38.020000,14137500
2007-10-25,36.849998,37.200001,33.590000,34.700001,34.700001,20154800
2007-10-26,35.799999,36.040001,33.900002,34.400002,34.400002,15414500
2007-10-29,33.220001,33.750000,32.560001,33.590000,33.590000,20347400
2007-10-30,33.860001,35.529999,33.299999,34.820000,34.820000,13130300
2007-10-31,35.029999,35.400002,33.939999,35.380001,35.380001,11379700
2007-11-01,34.830002,36.090000,34.349998,35.380001,35.380001,14680900
2007-11-02,35.869999,37.000000,35.369999,36.740002,36.740002,12296100
2007-11-05,36.430000,37.619999,36.200001,36.740002,36.740002,10915900
2007-11-06,37.090000,38.200001,36.919998,37.900002,37.900002,13865500
2007-11-07,37.880001,38.029999,35.799999,36.099998,36.099998,13669200
2007-11-08,35.750000,36.400002,32.810001,33.840000,33.840000,24920600
2007-11-09,34.549999,34.799999,32.650002,33.360001,33.360001,21776400
2007-11-12,33.349998,33.590000,30.030001,30.030001,30.030001,17893300
2007-11-13,30.520000,32.709999,30.030001,32.680000,32.680000,18167400
2007-11-14,33.509998,33.830002,32.000000,32.169998,32.169998,16668000
2007-11-15,31.959999,32.259998,31.000000,31.740000,31.740000,12410900
2007-11-16,32.000000,32.540001,31.740000,32.450001,32.450001,10589800
2007-11-19,31.990000,32.150002,30.090000,30.260000,30.260000,14210300
2007-11-20,30.830000,30.879999,29.110001,30.030001,30.030001,15565700
2007-11-21,29.400000,30.420000,29.309999,29.709999,29.709999,16211300
2007-11-23,29.920000,30.350000,29.540001,30.219999,30.219999,3549400
2007-11-26,30.200001,30.820000,29.459999,29.520000,29.520000,9647400
2007-11-27,29.940001,30.879999,29.709999,30.790001,30.790001,11471400
2007-11-28,31.760000,33.290001,31.610001,32.849998,32.849998,14363700
2007-11-29,32.799999,34.099998,32.660000,33.119999,33.119999,12227100
2007-11-30,34.200001,34.200001,31.440001,31.540001,31.540001,16316400
2007-12-03,32.000000,32.590000,31.510000,32.000000,32.000000,12267200
2007-12-04,32.139999,32.250000,31.350000,31.969999,31.969999,9292800
2007-12-05,33.189999,34.250000,32.779999,33.630001,33.630001,16667600
2007-12-06,33.549999,34.419998,33.250000,34.310001,34.310001,9278800
2007-12-07,34.450001,34.490002,33.529999,33.880001,33.880001,8007300
2007-12-10,33.990002,34.650002,33.889999,34.250000,34.250000,8409000
2007-12-11,34.980000,35.619999,34.209999,34.290001,34.290001,14560900
2007-12-12,35.740002,36.090000,34.779999,35.470001,35.470001,15437600
2007-12-13,35.040001,35.270000,33.480000,34.500000,34.500000,12509100
2007-12-14,34.340000,35.450001,34.110001,35.070000,35.070000,8850400
2007-12-17,34.700001,35.029999,33.200001,33.279999,33.279999,12685200
2007-12-18,33.790001,34.500000,33.450001,34.130001,34.130001,9922400
2007-12-19,34.009998,34.770000,33.869999,34.450001,34.450001,6338400
2007-12-20,35.000000,35.250000,34.270000,35.169998,35.169998,6998500
2007-12-21,35.590000,35.900002,34.840000,35.160000,35.160000,10835200
2007-12-24,35.419998,35.950001,35.160000,35.779999,35.779999,2600200
2007-12-26,35.849998,36.259998,35.500000,36.259998,36.259998,5383500
2007-12-27,36.200001,36.400002,35.049999,35.139999,35.139999,6034200
2007-12-28,35.080002,35.500000,34.490002,34.790001,34.790001,6551600
2007-12-31,34.509998,35.139999,34.009998,34.020000,34.020000,6905900
2008-01-02,34.119999,34.250000,32.560001,33.009998,33.009998,12099100
2008-01-03,33.200001,33.860001,32.630001,32.750000,32.750000,11882700
2008-01-04,31.770000,31.930000,29.799999,30.000000,30.000000,18402300
2008-01-07,30.200001,30.450001,26.350000,26.900000,26.900000,25170000
2008-01-08,27.049999,29.290001,26.420000,27.469999,27.469999,27673900
2008-01-09,27.840000,28.900000,27.430000,28.889999,28.889999,18525900
2008-01-10,28.100000,28.740000,27.730000,28.290001,28.290001,13860800
2008-01-11,27.620001,28.200001,26.850000,27.049999,27.049999,14315300
2008-01-14,27.450001,28.889999,27.010000,28.850000,28.850000,13479700
2008-01-15,27.750000,28.080000,26.260000,26.730000,26.730000,18142300
2008-01-16,25.049999,25.360001,23.160000,23.709999,23.709999,36611800
2008-01-17,24.080000,24.719999,23.240000,23.299999,23.299999,28347500
2008-01-18,23.370001,24.969999,22.520000,24.840000,24.840000,23010700
2008-01-22,22.469999,24.180000,22.330000,23.600000,23.600000,17727300
2008-01-23,22.639999,24.740000,22.420000,24.030001,24.030001,23247000
2008-01-24,24.500000,25.879999,24.270000,25.870001,25.870001,14927300
2008-01-25,26.860001,27.459999,24.830000,24.950001,24.950001,17200300
2008-01-28,24.860001,25.110001,24.120001,24.650000,24.650000,14440200
2008-01-29,25.090000,25.510000,24.440001,25.410000,25.410000,10362100
2008-01-30,25.000000,25.570000,24.469999,25.190001,25.190001,13261900
2008-01-31,24.639999,25.049999,23.830000,24.590000,24.590000,14717700
2008-02-01,24.540001,27.000000,24.330000,26.860001,26.860001,14827600
2008-02-04,27.440001,27.590000,25.879999,26.020000,26.020000,14128200
2008-02-05,25.500000,25.510000,24.379999,24.389999,24.389999,12373200
2008-02-06,24.650000,25.330000,23.860001,24.309999,24.309999,13934500
2008-02-07,23.610001,25.240000,23.100000,24.549999,24.549999,16603200
2008-02-08,24.320000,25.180000,24.000000,24.990000,24.990000,9848300
2008-02-11,25.200001,25.610001,24.900000,25.070000,25.070000,12593300
2008-02-12,25.450001,26.360001,25.309999,26.000000,26.000000,15242200
2008-02-13,26.200001,27.100000,25.920000,27.020000,27.020000,18557800
2008-02-14,26.230000,26.250000,22.549999,22.610001,22.610001,54607400
2008-02-15,22.520000,23.129999,21.910000,22.270000,22.270000,20434100
2008-02-19,22.680000,22.719999,21.750000,21.940001,21.940001,13965200
2008-02-20,21.299999,22.100000,21.209999,21.780001,21.780001,18975400
2008-02-21,22.000000,22.110001,21.160000,21.290001,21.290001,16106800
2008-02-22,21.459999,22.360001,21.299999,22.320000,22.320000,18076300
2008-02-25,22.299999,22.559999,21.719999,22.309999,22.309999,16794600
2008-02-26,22.180000,22.840000,21.840000,22.500000,22.500000,14135500
2008-02-27,22.389999,23.030001,22.250000,22.850000,22.850000,13445400
2008-02-28,22.650000,22.690001,21.990000,21.990000,21.990000,12590200
2008-02-29,21.629999,21.920000,21.299999,21.389999,21.389999,13514400
2008-03-03,21.360001,21.510000,20.860001,21.139999,21.139999,11225700
2008-03-04,21.000000,21.040001,20.110001,20.930000,20.930000,19472200
2008-03-05,21.129999,21.670000,20.910000,21.170000,21.170000,16116400
2008-03-06,20.910000,21.049999,19.809999,19.840000,19.840000,26882100
2008-03-07,19.480000,20.320000,19.000000,19.549999,19.549999,19187500
2008-03-10,19.309999,19.549999,18.400000,18.430000,18.430000,19402500
2008-03-11,19.000000,19.230000,18.240000,19.040001,19.040001,21448500
2008-03-12,19.219999,19.389999,18.360001,18.520000,18.520000,18583000
2008-03-13,18.230000,19.980000,18.120001,19.700001,19.700001,30513200
2008-03-14,19.799999,19.820000,18.180000,18.320000,18.320000,28874300
2008-03-17,17.520000,18.480000,17.309999,17.860001,17.860001,20023800
2008-03-18,18.280001,19.000000,17.760000,18.969999,18.969999,26881400
2008-03-19,18.530001,18.790001,17.660000,17.660000,17.660000,22011900
2008-03-20,17.870001,18.559999,17.549999,18.520000,18.520000,15836500
2008-03-24,18.930000,20.139999,18.860001,20.030001,20.030001,22186000
2008-03-25,20.120001,20.700001,19.930000,20.320000,20.320000,18384700
2008-03-26,20.049999,20.190001,19.450001,19.670000,19.670000,18041300
2008-03-27,19.370001,19.920000,19.070000,19.389999,19.389999,15032700
2008-03-28,19.740000,20.190001,19.540001,19.680000,19.680000,14044700
2008-03-31,19.889999,20.260000,19.540001,19.790001,19.790001,14249800
2008-04-01,20.379999,21.049999,20.090000,21.000000,21.000000,16921800
2008-04-02,21.059999,21.059999,20.200001,20.360001,20.360001,15413400
2008-04-03,20.190001,20.219999,19.389999,19.980000,19.980000,21049600
2008-04-04,19.580000,19.680000,18.730000,18.780001,18.780001,38388200
2008-04-07,19.240000,19.520000,19.080000,19.230000,19.230000,18237400
2008-04-08,19.000000,19.740000,19.000000,19.120001,19.120001,15986900
2008-04-09,19.340000,19.700001,19.160000,19.500000,19.500000,16880800
2008-04-10,19.709999,20.510000,19.290001,19.879999,19.879999,27304600
2008-04-11,19.500000,19.620001,18.410000,18.530001,18.530001,27657000
2008-04-14,18.459999,18.500000,17.799999,17.910000,17.910000,19500100
2008-04-15,18.000000,18.190001,17.610001,18.120001,18.120001,10997900
2008-04-16,18.809999,19.080000,18.480000,18.840000,18.840000,16170900
2008-04-17,17.969999,18.650000,17.959999,18.580000,18.580000,14924200
2008-04-18,19.150000,19.320000,18.760000,19.020000,19.020000,14338500
2008-04-21,18.870001,20.000000,18.870001,19.870001,19.870001,16997300
2008-04-22,19.510000,19.719999,19.080000,19.500000,19.500000,14691700
2008-04-23,19.770000,20.660000,19.510000,20.440001,20.440001,25512400
2008-04-24,20.559999,20.660000,19.650000,19.950001,19.950001,16394100
2008-04-25,20.139999,20.200001,19.510000,20.150000,20.150000,13805200
2008-04-28,20.059999,20.360001,19.709999,19.790001,19.790001,13392500
2008-04-29,19.570000,20.450001,19.570000,20.200001,20.200001,14335200
2008-04-30,20.440001,20.770000,20.299999,20.549999,20.549999,26708000
2008-05-01,20.799999,21.549999,20.700001,21.500000,21.500000,25365600
2008-05-02,22.090000,22.520000,21.760000,22.520000,22.520000,28275400
2008-05-05,22.370001,22.469999,21.910000,21.959999,21.959999,23584800
2008-05-06,21.900000,22.580000,21.559999,22.530001,22.530001,18225900
2008-05-07,22.590000,22.889999,21.820000,22.010000,22.010000,17890800
2008-05-08,22.180000,22.250000,21.010000,21.950001,21.950001,34000000
2008-05-09,22.010000,23.430000,21.969999,22.530001,22.530001,50758800
2008-05-12,22.820000,22.820000,21.670000,21.889999,21.889999,25166300
2008-05-13,22.000000,22.000000,21.280001,21.440001,21.440001,21352700
2008-05-14,21.709999,22.639999,21.440001,22.070000,22.070000,18778700
2008-05-15,22.020000,23.879999,21.920000,23.780001,23.780001,29136600
2008-05-16,24.180000,24.459999,23.629999,24.410000,24.410000,27288900
2008-05-19,24.420000,25.309999,23.730000,23.900000,23.900000,28963300
2008-05-20,23.250000,23.520000,23.010000,23.280001,23.280001,19285100
2008-05-21,23.340000,24.240000,23.040001,23.090000,23.090000,26666500
2008-05-22,23.420000,23.840000,23.049999,23.650000,23.650000,17327700
2008-05-23,23.610001,23.799999,22.770000,23.110001,23.110001,20066800
2008-05-27,23.150000,23.389999,22.709999,23.360001,23.360001,20821400
2008-05-28,24.000000,24.059999,23.309999,23.580000,23.580000,18793400
2008-05-29,23.590000,23.629999,23.090000,23.520000,23.520000,17336500
2008-05-30,24.190001,24.780001,24.120001,24.700001,24.700001,20756100
2008-06-02,24.700001,24.990000,24.430000,24.799999,24.799999,18366500
2008-06-03,24.879999,24.920000,23.670000,23.959999,23.959999,21017400
2008-06-04,23.430000,24.290001,23.299999,24.240000,24.240000,20793100
2008-06-05,25.080000,25.350000,24.570000,24.850000,24.850000,20696500
2008-06-06,24.549999,24.580000,23.920000,24.059999,24.059999,19621900
2008-06-09,23.920000,24.250000,23.209999,23.690001,23.690001,15947900
2008-06-10,23.049999,23.080000,22.139999,22.290001,22.290001,30630200
2008-06-11,22.290001,22.830000,21.219999,21.250000,21.250000,24985700
2008-06-12,21.730000,22.150000,21.200001,21.379999,21.379999,20649800
2008-06-13,21.410000,21.660000,20.680000,21.309999,21.309999,17643700
2008-06-16,21.080000,21.280001,20.850000,21.020000,21.020000,15762400
2008-06-17,21.320000,21.330000,20.459999,20.510000,20.510000,17197800
2008-06-18,20.299999,21.000000,19.580000,19.910000,19.910000,26631800
2008-06-19,20.020000,20.299999,19.379999,19.860001,19.860001,19623200
2008-06-20,19.420000,19.980000,19.410000,19.760000,19.760000,18525200
2008-06-23,19.910000,19.930000,19.180000,19.350000,19.350000,19415400
2008-06-24,19.240000,20.450001,19.240000,19.990000,19.990000,26973200
2008-06-25,20.299999,20.450001,19.780001,20.100000,20.100000,22524400
2008-06-26,19.500000,19.650000,19.070000,19.070000,19.070000,21138300
2008-06-27,19.150000,19.389999,18.709999,19.280001,19.280001,14603500
2008-06-30,19.059999,19.230000,18.590000,18.719999,18.719999,16348500
2008-07-01,18.500000,18.770000,18.160000,18.750000,18.750000,22036600
2008-07-02,18.660000,18.780001,18.000000,18.030001,18.030001,19079900
2008-07-03,12.980000,13.130000,12.400000,12.490000,12.490000,74688000
2008-07-07,12.680000,12.760000,11.760000,12.100000,12.100000,55067300
2008-07-08,12.180000,12.480000,11.800000,12.030000,12.030000,45132200
2008-07-09,12.060000,12.240000,11.820000,11.820000,11.820000,35329200
2008-07-10,11.880000,12.020000,11.570000,11.790000,11.790000,26424800
2008-07-11,11.550000,11.960000,11.320000,11.670000,11.670000,20194000
2008-07-14,11.760000,11.850000,11.060000,11.140000,11.140000,22057900
2008-07-15,11.040000,11.490000,10.700000,11.260000,11.260000,28062100
2008-07-16,11.300000,11.620000,10.990000,11.320000,11.320000,25859800
2008-07-17,11.500000,11.500000,10.920000,11.360000,11.360000,21552000
2008-07-18,11.280000,11.630000,10.960000,11.560000,11.560000,22493000
2008-07-21,11.740000,11.910000,11.530000,11.630000,11.630000,14290900
2008-07-22,11.520000,11.570000,11.160000,11.380000,11.380000,13898100
2008-07-23,11.460000,11.840000,11.410000,11.720000,11.720000,14871900
2008-07-24,11.600000,11.710000,11.000000,11.030000,11.030000,17640700
2008-07-25,11.140000,11.600000,10.910000,11.560000,11.560000,25990000
2008-07-28,11.410000,11.910000,11.360000,11.530000,11.530000,18370200
2008-07-29,11.550000,11.940000,11.420000,11.650000,11.650000,19115900
2008-07-30,11.880000,11.900000,11.220000,11.480000,11.480000,14712300
2008-07-31,11.450000,11.690000,11.320000,11.440000,11.440000,12180900
2008-08-01,11.140000,11.180000,10.700000,10.840000,10.840000,22026500
2008-08-04,10.840000,10.900000,10.550000,10.580000,10.580000,13051300
2008-08-05,10.780000,11.190000,10.660000,11.190000,11.190000,17146100
2008-08-06,11.220000,11.590000,10.860000,11.490000,11.490000,20371600
2008-08-07,11.390000,11.900000,11.180000,11.310000,11.310000,20480800
2008-08-08,11.400000,11.500000,10.960000,11.000000,11.000000,21344100
2008-08-11,11.080000,11.500000,11.040000,11.230000,11.230000,29910900
2008-08-12,11.320000,11.350000,10.910000,11.070000,11.070000,35271700
2008-08-13,11.950000,12.440000,11.660000,12.260000,12.260000,52381500
2008-08-14,12.170000,13.490000,12.170000,13.000000,13.000000,40882600
2008-08-15,13.230000,13.380000,12.870000,12.960000,12.960000,19441300
2008-08-18,13.050000,13.340000,12.910000,13.220000,13.220000,22349200
2008-08-19,12.950000,13.500000,12.950000,13.420000,13.420000,25353500
2008-08-20,13.620000,14.120000,13.520000,14.080000,14.080000,28592300
2008-08-21,13.830000,13.940000,13.340000,13.620000,13.620000,25539000
2008-08-22,13.720000,13.880000,13.320000,13.610000,13.610000,11481600
2008-08-25,13.530000,13.850000,13.370000,13.410000,13.410000,11790000
2008-08-26,13.480000,13.490000,12.950000,13.090000,13.090000,15327800
2008-08-27,12.790000,13.350000,12.670000,13.190000,13.190000,11365500
2008-08-28,13.210000,13.350000,13.010000,13.140000,13.140000,9129800
2008-08-29,12.960000,13.000000,12.600000,12.640000,12.640000,12900100
2008-09-02,12.850000,12.960000,12.150000,12.320000,12.320000,17348200
2008-09-03,12.150000,12.200000,11.550000,11.660000,11.660000,17871400
2008-09-04,11.530000,11.650000,11.430000,11.500000,11.500000,17903200
2008-09-05,11.400000,11.700000,11.390000,11.670000,11.670000,19777500
2008-09-08,11.780000,11.780000,11.000000,11.190000,11.190000,32871000
2008-09-09,11.150000,11.830000,10.770000,10.810000,10.810000,27457400
2008-09-10,10.940000,11.160000,10.750000,10.820000,10.820000,16107100
2008-09-11,10.200000,10.520000,9.960000,10.300000,10.300000,26674400
2008-09-12,10.210000,10.280000,9.610000,10.190000,10.190000,30230000
2008-09-15,9.830000,9.980000,9.180000,9.300000,9.300000,21599600
2008-09-16,8.970000,9.660000,8.800000,9.590000,9.590000,31021000
2008-09-17,9.370000,10.220000,9.280000,10.000000,10.000000,34814500
2008-09-18,10.120000,11.420000,10.100000,10.890000,10.890000,40276500
2008-09-19,11.410000,11.500000,10.900000,11.410000,11.410000,27683600
2008-09-22,11.320000,11.650000,11.110000,11.170000,11.170000,17501800
2008-09-23,11.080000,11.490000,10.810000,10.850000,10.850000,20536700
2008-09-24,10.710000,11.470000,10.650000,11.250000,11.250000,21650900
2008-09-25,11.250000,11.740000,11.060000,11.470000,11.470000,14708200
2008-09-26,11.190000,11.770000,10.980000,11.690000,11.690000,16171300
2008-09-29,11.380000,11.520000,10.000000,10.100000,10.100000,24381000
2008-09-30,10.260000,10.810000,10.150000,10.710000,10.710000,16476100
2008-10-01,10.550000,10.740000,10.220000,10.410000,10.410000,13930200
2008-10-02,10.480000,10.480000,9.280000,9.330000,9.330000,19693200
2008-10-03,9.480000,9.750000,8.970000,9.030000,9.030000,22895700
2008-10-06,8.600000,8.620000,7.310000,7.850000,7.850000,41936000
2008-10-07,8.130000,8.150000,7.180000,7.240000,7.240000,26499600
2008-10-08,6.980000,7.820000,6.910000,7.390000,7.390000,30486400
2008-10-09,7.660000,7.770000,6.840000,6.920000,6.920000,22740900
2008-10-10,6.320000,7.330000,6.280000,6.810000,6.810000,30006300
2008-10-13,7.390000,8.060000,7.300000,8.050000,8.050000,22913400
2008-10-14,8.350000,8.400000,7.650000,7.870000,7.870000,30225300
2008-10-15,7.820000,7.860000,7.020000,7.020000,7.020000,21351600
2008-10-16,7.230000,7.740000,6.900000,7.700000,7.700000,25495500
2008-10-17,7.480000,8.090000,7.340000,7.650000,7.650000,20985400
2008-10-20,7.910000,7.970000,7.610000,7.800000,7.800000,14894100
2008-10-21,7.650000,7.730000,7.160000,7.200000,7.200000,16477900
2008-10-22,7.100000,7.400000,6.740000,6.930000,6.930000,15024900
2008-10-23,6.910000,7.080000,6.260000,6.540000,6.540000,20804800
2008-10-24,6.000000,6.950000,5.970000,6.610000,6.610000,19958400
2008-10-27,6.570000,7.380000,6.360000,6.970000,6.970000,17473400
2008-10-28,7.340000,8.030000,7.210000,8.020000,8.020000,21248000
2008-10-29,7.970000,8.800000,7.930000,8.280000,8.280000,24432100
2008-10-30,8.750000,8.800000,8.100000,8.630000,8.630000,16429400
2008-10-31,8.360000,8.930000,8.340000,8.760000,8.760000,15216800
2008-11-03,8.950000,9.110000,8.300000,8.440000,8.440000,18098100
2008-11-04,8.730000,8.980000,8.500000,8.980000,8.980000,15489000
2008-11-05,8.650000,8.900000,8.510000,8.510000,8.510000,19690500
2008-11-06,8.010000,8.310000,7.600000,7.620000,7.620000,19948400
2008-11-07,8.680000,9.070000,8.100000,8.720000,8.720000,28301700
2008-11-10,9.050000,9.100000,7.970000,8.160000,8.160000,14409900
2008-11-11,8.040000,8.100000,7.720000,7.800000,7.800000,14412100
2008-11-12,7.560000,7.740000,7.250000,7.340000,7.340000,16152300
2008-11-13,7.000000,7.950000,6.860000,7.940000,7.940000,19930700
2008-11-14,7.620000,7.660000,7.140000,7.170000,7.170000,18525600
2008-11-17,7.100000,7.290000,6.950000,7.020000,7.020000,9705600
2008-11-18,7.160000,7.200000,6.560000,6.790000,6.790000,14112200
2008-11-19,6.730000,6.900000,6.200000,6.230000,6.230000,12505500
2008-11-20,6.180000,6.490000,5.830000,5.900000,5.900000,21175900
2008-11-21,6.090000,6.380000,5.750000,6.380000,6.380000,14976600
2008-11-24,6.770000,6.880000,6.400000,6.800000,6.800000,15007700
2008-11-25,7.100000,7.120000,6.790000,6.990000,6.990000,13206400
2008-11-26,6.870000,7.630000,6.830000,7.610000,7.610000,15019800
2008-11-28,7.490000,7.600000,7.370000,7.470000,7.470000,4381200
2008-12-01,7.170000,7.240000,6.820000,6.830000,6.830000,13677800
2008-12-02,6.960000,7.300000,6.870000,7.210000,7.210000,11999700
2008-12-03,6.930000,7.590000,6.870000,7.580000,7.580000,14615800
2008-12-04,7.430000,7.800000,6.910000,7.080000,7.080000,11657300
2008-12-05,6.860000,7.390000,6.740000,7.360000,7.360000,10962100
2008-12-08,7.500000,7.650000,6.950000,7.120000,7.120000,17699800
2008-12-09,7.030000,8.090000,6.950000,7.810000,7.810000,20744000
2008-12-10,7.960000,8.750000,7.830000,8.550000,8.550000,24028100
2008-12-11,8.500000,8.800000,8.090000,8.190000,8.190000,14567500
2008-12-12,7.950000,8.650000,7.790000,8.600000,8.600000,16981700
2008-12-15,8.650000,8.700000,8.050000,8.320000,8.320000,11924900
2008-12-16,8.400000,8.900000,8.320000,8.880000,8.880000,13048500
2008-12-17,8.720000,9.450000,8.600000,9.320000,9.320000,16854500
2008-12-18,9.260000,9.290000,8.350000,8.460000,8.460000,13770200
2008-12-19,8.570000,8.900000,8.490000,8.520000,8.520000,14828000
2008-12-22,8.650000,8.670000,7.710000,8.020000,8.020000,13061600
2008-12-23,8.070000,8.240000,7.790000,7.910000,7.910000,9436300
2008-12-24,7.750000,7.940000,7.560000,7.720000,7.720000,3665400
2008-12-26,7.720000,7.820000,7.300000,7.510000,7.510000,5653900
2008-12-29,7.610000,7.750000,7.120000,7.750000,7.750000,11504200
2008-12-30,7.850000,8.140000,7.670000,8.020000,8.020000,10246500
2008-12-31,7.920000,8.270000,7.780000,8.070000,8.070000,11039500
2009-01-02,8.070000,8.770000,8.040000,8.710000,8.710000,12428100
2009-01-05,8.610000,9.070000,8.550000,8.870000,8.870000,17643400
2009-01-06,9.130000,9.430000,8.930000,9.170000,9.170000,16447600
2009-01-07,8.960000,8.960000,8.310000,8.620000,8.620000,21752400
2009-01-08,8.510000,8.510000,7.880000,8.400000,8.400000,25362400
2009-01-09,8.400000,8.400000,7.910000,7.930000,7.930000,19033800
2009-01-12,7.930000,7.970000,7.500000,7.610000,7.610000,16138300
2009-01-13,7.350000,7.940000,7.210000,7.650000,7.650000,45610600
2009-01-14,7.380000,7.470000,7.200000,7.310000,7.310000,24372700
2009-01-15,7.350000,7.690000,7.200000,7.570000,7.570000,24955100
2009-01-16,7.780000,8.060000,7.530000,7.990000,7.990000,20783100
2009-01-20,7.970000,8.000000,7.150000,7.210000,7.210000,17644700
2009-01-21,7.350000,7.610000,7.080000,7.560000,7.560000,16211800
2009-01-22,7.320000,7.620000,7.150000,7.420000,7.420000,13691400
2009-01-23,7.210000,7.940000,7.200000,7.710000,7.710000,15840400
2009-01-26,7.750000,8.200000,7.620000,7.970000,7.970000,14543700
2009-01-27,8.100000,8.500000,8.070000,8.440000,8.440000,18132500
2009-01-28,8.740000,8.930000,8.460000,8.790000,8.790000,18093800
2009-01-29,8.500000,8.600000,8.240000,8.280000,8.280000,10328200
2009-01-30,8.220000,8.440000,7.850000,7.950000,7.950000,12669000
2009-02-02,7.830000,8.470000,7.790000,8.380000,8.380000,14449800
2009-02-03,8.400000,8.550000,8.170000,8.480000,8.480000,9923700
2009-02-04,8.500000,9.150000,8.500000,8.720000,8.720000,19480800
2009-02-05,8.490000,9.460000,8.400000,9.360000,9.360000,22979800
2009-02-06,9.390000,9.930000,9.230000,9.870000,9.870000,28947000
2009-02-09,9.830000,9.970000,9.470000,9.740000,9.740000,17903200
2009-02-10,9.730000,9.860000,9.140000,9.320000,9.320000,28241600
2009-02-11,8.580000,8.890000,7.860000,8.150000,8.150000,49585000
2009-02-12,7.970000,8.370000,7.860000,8.320000,8.320000,25600500
2009-02-13,8.130000,8.410000,8.070000,8.310000,8.310000,19107600
2009-02-17,8.000000,8.190000,7.800000,7.830000,7.830000,19489400
2009-02-18,7.830000,8.300000,7.820000,8.040000,8.040000,16156300
2009-02-19,8.200000,8.270000,7.420000,7.420000,7.420000,18599700
2009-02-20,7.320000,7.730000,7.250000,7.610000,7.610000,19251400
2009-02-23,7.740000,7.780000,7.210000,7.260000,7.260000,16988700
2009-02-24,7.300000,7.920000,7.290000,7.910000,7.910000,16488100
2009-02-25,7.890000,8.240000,7.620000,8.000000,8.000000,17559000
2009-02-26,8.280000,8.540000,8.160000,8.260000,8.260000,27938900
2009-02-27,8.050000,8.470000,7.990000,8.280000,8.280000,18886100
2009-03-02,8.080000,8.250000,7.550000,7.580000,7.580000,17501600
2009-03-03,7.720000,8.180000,7.470000,7.880000,7.880000,26034300
2009-03-04,8.090000,8.700000,8.020000,8.460000,8.460000,27716700
2009-03-05,8.340000,8.680000,8.220000,8.260000,8.260000,23881300
2009-03-06,8.260000,8.690000,8.150000,8.390000,8.390000,24368900
2009-03-09,8.330000,8.960000,8.280000,8.300000,8.300000,17069200
2009-03-10,8.600000,9.210000,8.520000,9.050000,9.050000,31370000
2009-03-11,9.050000,11.850000,8.900000,9.300000,9.300000,21622900
2009-03-12,9.270000,9.950000,9.150000,9.850000,9.850000,40115100
2009-03-13,9.710000,9.940000,9.550000,9.800000,9.800000,29878900
2009-03-16,9.900000,9.910000,9.340000,9.420000,9.420000,17483600
2009-03-17,9.450000,9.910000,9.330000,9.890000,9.890000,25134600
2009-03-18,9.740000,10.490000,9.730000,10.200000,10.200000,33989000
2009-03-19,10.270000,10.270000,10.010000,10.080000,10.080000,20566200
2009-03-20,10.230000,10.240000,9.270000,9.530000,9.530000,27341800
2009-03-23,9.830000,10.240000,9.610000,10.220000,10.220000,20401200
2009-03-24,9.970000,10.060000,9.730000,9.780000,9.780000,27871700
2009-03-25,10.080000,10.400000,9.560000,9.940000,9.940000,31096300
2009-03-26,10.100000,10.580000,9.990000,10.560000,10.560000,33341600
2009-03-27,10.450000,10.710000,10.300000,10.460000,10.460000,18297300
2009-03-30,10.060000,10.190000,9.650000,9.790000,9.790000,19501300
2009-03-31,9.940000,10.100000,9.790000,9.860000,9.860000,20131800
2009-04-01,9.740000,10.200000,9.370000,10.110000,10.110000,22198000
2009-04-02,10.490000,10.770000,10.340000,10.580000,10.580000,25071500
2009-04-03,10.590000,11.350000,10.410000,11.320000,11.320000,25080200
2009-04-06,11.130000,11.450000,10.980000,11.350000,11.350000,22182200
2009-04-07,11.130000,11.250000,10.890000,10.960000,10.960000,15195100
2009-04-08,11.080000,11.440000,10.990000,11.410000,11.410000,18291300
2009-04-09,11.700000,12.080000,11.610000,12.040000,12.040000,22610300
2009-04-13,11.890000,11.900000,11.390000,11.650000,11.650000,19190700
2009-04-14,11.490000,12.000000,11.440000,11.720000,11.720000,17799000
2009-04-15,11.310000,11.440000,10.910000,11.390000,11.390000,26134200
2009-04-16,11.600000,11.820000,11.160000,11.680000,11.680000,25969300
2009-04-17,11.680000,11.870000,11.400000,11.760000,11.760000,17394100
2009-04-20,11.310000,11.410000,10.990000,11.050000,11.050000,14766500
2009-04-21,10.900000,11.480000,10.740000,11.020000,11.020000,23304600
2009-04-22,10.920000,11.810000,10.740000,11.350000,11.350000,22910100
2009-04-23,11.460000,11.560000,10.820000,11.170000,11.170000,18848800
2009-04-24,11.280000,11.510000,11.010000,11.430000,11.430000,18987700
2009-04-27,11.280000,11.600000,10.950000,11.020000,11.020000,19675600
2009-04-28,10.880000,11.280000,10.780000,11.050000,11.050000,15859800
2009-04-29,11.100000,11.150000,10.750000,10.880000,10.880000,21491700
2009-04-30,11.090000,11.800000,11.000000,11.480000,11.480000,27756900
2009-05-01,11.450000,11.940000,11.440000,11.670000,11.670000,21013700
2009-05-04,11.870000,12.390000,11.710000,12.300000,12.300000,23192600
2009-05-05,12.030000,12.110000,11.550000,11.800000,11.800000,20926900
2009-05-06,11.930000,12.040000,11.330000,11.560000,11.560000,23377200
2009-05-07,11.820000,11.820000,10.580000,10.730000,10.730000,32229900
2009-05-08,10.500000,10.500000,9.110000,9.250000,9.250000,73264100
2009-05-11,9.100000,9.660000,9.020000,9.430000,9.430000,25964900
2009-05-12,9.640000,9.640000,8.800000,8.980000,8.980000,30034600
2009-05-13,8.920000,8.970000,8.330000,8.400000,8.400000,32640200
2009-05-14,8.390000,8.700000,8.330000,8.520000,8.520000,25446600
2009-05-15,8.580000,9.040000,8.480000,8.740000,8.740000,19507700
2009-05-18,8.960000,9.330000,8.940000,9.270000,9.270000,23458000
2009-05-19,9.330000,9.560000,9.180000,9.450000,9.450000,21494200
2009-05-20,9.620000,10.250000,9.580000,9.730000,9.730000,32735900
2009-05-21,9.610000,9.800000,9.400000,9.670000,9.670000,24140000
2009-05-22,9.670000,9.960000,9.490000,9.820000,9.820000,17956500
2009-05-26,9.730000,10.430000,9.630000,10.350000,10.350000,21638500
2009-05-27,10.300000,10.680000,10.200000,10.370000,10.370000,20353800
2009-05-28,10.530000,10.600000,10.060000,10.510000,10.510000,24882200
2009-05-29,10.520000,10.540000,10.070000,10.430000,10.430000,20855800
2009-06-01,10.550000,11.000000,10.510000,10.940000,10.940000,25569100
2009-06-02,10.940000,11.180000,10.650000,10.850000,10.850000,22699600
2009-06-03,10.710000,10.750000,10.250000,10.510000,10.510000,18392200
2009-06-04,10.540000,10.910000,10.530000,10.890000,10.890000,16829500
2009-06-05,11.090000,11.090000,10.700000,10.830000,10.830000,13999800
2009-06-08,10.750000,10.920000,10.500000,10.770000,10.770000,11848700
2009-06-09,10.920000,11.480000,10.840000,11.360000,11.360000,18125800
2009-06-10,11.420000,11.790000,11.170000,11.720000,11.720000,20833000
2009-06-11,11.750000,12.200000,11.500000,11.570000,11.570000,20878900
2009-06-12,11.400000,11.550000,11.140000,11.510000,11.510000,14875000
2009-06-15,11.300000,11.450000,11.120000,11.320000,11.320000,11129100
2009-06-16,11.320000,11.460000,10.850000,11.010000,11.010000,14872800
2009-06-17,11.180000,11.390000,10.750000,11.280000,11.280000,19975400
2009-06-18,11.240000,11.450000,10.940000,11.060000,11.060000,14159400
2009-06-19,11.170000,11.460000,11.030000,11.180000,11.180000,18689100
2009-06-22,11.220000,11.220000,10.510000,10.550000,10.550000,14371600
2009-06-23,10.650000,10.670000,10.090000,10.500000,10.500000,14744100
2009-06-24,10.630000,11.100000,10.630000,10.850000,10.850000,12877400
2009-06-25,10.750000,11.440000,10.640000,11.420000,11.420000,21761100
2009-06-26,11.370000,11.610000,11.270000,11.570000,11.570000,12848900
2009-06-29,11.600000,11.780000,11.450000,11.570000,11.570000,12751400
2009-06-30,11.530000,11.690000,11.080000,11.290000,11.290000,14746100
2009-07-01,11.360000,11.490000,11.150000,11.340000,11.340000,17410500
2009-07-02,10.970000,11.110000,10.750000,10.900000,10.900000,13807800
2009-07-06,10.890000,10.900000,10.370000,10.550000,10.550000,18811400
2009-07-07,10.590000,10.650000,10.060000,10.090000,10.090000,26824900
2009-07-08,10.150000,10.180000,9.710000,10.110000,10.110000,30146500
2009-07-09,10.280000,10.500000,10.250000,10.330000,10.330000,17864100
2009-07-10,10.330000,10.440000,10.110000,10.370000,10.370000,13000200
2009-07-13,10.580000,10.580000,9.950000,10.490000,10.490000,13900300
2009-07-14,10.570000,10.750000,10.450000,10.710000,10.710000,11314200
2009-07-15,11.100000,11.370000,11.000000,11.150000,11.150000,25570200
2009-07-16,11.270000,11.770000,11.210000,11.730000,11.730000,23801900
2009-07-17,11.730000,12.110000,11.610000,12.070000,12.070000,21258900
2009-07-20,12.170000,12.350000,12.010000,12.220000,12.220000,19568900
2009-07-21,12.190000,12.240000,11.690000,11.970000,11.970000,23532400
2009-07-22,11.730000,12.380000,11.650000,12.270000,12.270000,15022700
2009-07-23,12.290000,13.040000,12.160000,13.000000,13.000000,26153000
2009-07-24,12.600000,13.000000,12.520000,12.960000,12.960000,16264800
2009-07-27,12.840000,13.210000,12.720000,13.020000,13.020000,16937100
2009-07-28,12.930000,13.180000,12.820000,13.040000,13.040000,14079500
2009-07-29,12.890000,12.970000,12.650000,12.780000,12.780000,9349300
2009-07-30,13.000000,13.170000,12.770000,12.880000,12.880000,11711100
2009-07-31,12.880000,13.110000,12.580000,12.930000,12.930000,13539000
2009-08-03,13.240000,13.430000,12.990000,13.280000,13.280000,11797500
2009-08-04,13.050000,13.600000,13.030000,13.370000,13.370000,17384500
2009-08-05,13.290000,13.500000,13.130000,13.400000,13.400000,15269200
2009-08-06,13.450000,13.690000,13.040000,13.120000,13.120000,23939700
2009-08-07,13.830000,14.230000,13.520000,13.710000,13.710000,35046800
2009-08-10,13.810000,14.010000,13.180000,13.260000,13.260000,17332800
2009-08-11,13.170000,13.370000,12.880000,12.950000,12.950000,12047100
2009-08-12,12.960000,13.570000,12.950000,13.430000,13.430000,15873500
2009-08-13,13.530000,13.880000,13.290000,13.830000,13.830000,14100700
2009-08-14,13.810000,13.830000,13.240000,13.420000,13.420000,10678700
2009-08-17,13.010000,13.050000,12.720000,12.860000,12.860000,11625800
2009-08-18,12.860000,13.480000,12.850000,13.330000,13.330000,15905000
2009-08-19,13.130000,13.260000,13.000000,13.180000,13.180000,13824900
2009-08-20,13.120000,13.760000,13.090000,13.700000,13.700000,20496000
2009-08-21,13.810000,13.950000,13.530000,13.930000,13.930000,15183100
2009-08-24,13.850000,14.000000,13.460000,13.540000,13.540000,11536400
2009-08-25,13.610000,13.800000,13.380000,13.660000,13.660000,11102200
2009-08-26,13.630000,13.850000,13.580000,13.820000,13.820000,10857700
2009-08-27,13.880000,14.070000,13.730000,14.010000,14.010000,13776800
2009-08-28,14.390000,15.030000,14.370000,14.730000,14.730000,22099800
2009-08-31,14.560000,14.630000,14.330000,14.520000,14.520000,10794900
2009-09-01,14.510000,14.920000,13.950000,14.030000,14.030000,18421400
2009-09-02,14.050000,14.370000,13.970000,14.230000,14.230000,10116400
2009-09-03,14.230000,14.590000,14.190000,14.570000,14.570000,13350500
2009-09-04,14.510000,15.210000,14.510000,15.110000,15.110000,12826200
2009-09-08,15.220000,15.530000,15.100000,15.530000,15.530000,13742800
2009-09-09,15.500000,15.990000,15.280000,15.960000,15.960000,14292100
2009-09-10,16.010000,16.490000,15.830000,16.469999,16.469999,15198800
2009-09-11,16.430000,16.490000,16.200001,16.320000,16.320000,17818300
2009-09-14,16.080000,16.209999,15.910000,16.049999,16.049999,12262900
2009-09-15,16.200001,16.580000,16.049999,16.379999,16.379999,13653400
2009-09-16,16.340000,16.370001,15.700000,15.940000,15.940000,17676600
2009-09-17,15.900000,15.900000,14.970000,15.240000,15.240000,23077400
2009-09-18,15.390000,15.500000,15.100000,15.220000,15.220000,15118500
2009-09-21,15.040000,15.410000,14.910000,15.150000,15.150000,14719400
2009-09-22,15.260000,15.350000,15.060000,15.180000,15.180000,9034700
2009-09-23,15.270000,15.400000,14.920000,14.940000,14.940000,11973400
2009-09-24,15.190000,15.190000,14.690000,14.740000,14.740000,13821900
2009-09-25,14.660000,14.730000,14.390000,14.500000,14.500000,9438900
2009-09-28,14.550000,15.200000,14.550000,14.830000,14.830000,11692700
2009-09-29,14.920000,15.100000,14.530000,14.560000,14.560000,11773200
2009-09-30,14.860000,15.210000,14.530000,15.030000,15.030000,21898900
2009-10-01,14.980000,14.980000,13.950000,13.960000,13.960000,24999000
2009-10-02,13.820000,14.150000,13.740000,13.850000,13.850000,15311900
2009-10-05,14.000000,14.050000,13.540000,13.780000,13.780000,18856900
2009-10-06,13.950000,14.250000,13.850000,14.010000,14.010000,19031800
2009-10-07,13.910000,14.060000,13.750000,13.900000,13.900000,11490200
2009-10-08,13.980000,14.020000,13.490000,13.990000,13.990000,31038100
2009-10-09,13.910000,14.190000,13.890000,14.170000,14.170000,15463500
2009-10-12,13.930000,14.280000,13.920000,14.010000,14.010000,12475200
2009-10-13,14.090000,14.250000,13.830000,13.960000,13.960000,15053100
2009-10-14,14.500000,14.500000,13.870000,13.940000,13.940000,27548700
2009-10-15,13.920000,14.050000,13.440000,13.530000,13.530000,27304900
2009-10-16,13.360000,13.400000,12.980000,13.220000,13.220000,25470800
2009-10-19,13.330000,13.810000,13.220000,13.700000,13.700000,17389700
2009-10-20,13.930000,14.030000,13.600000,13.710000,13.710000,16504500
2009-10-21,13.660000,13.870000,13.310000,13.380000,13.380000,12598900
2009-10-22,13.310000,13.540000,13.080000,13.470000,13.470000,9483200
2009-10-23,13.650000,13.650000,13.070000,13.150000,13.150000,10738200
2009-10-26,13.250000,13.450000,12.910000,12.980000,12.980000,12041300
2009-10-27,12.920000,13.110000,12.410000,12.540000,12.540000,14795900
2009-10-28,12.260000,12.540000,11.960000,12.020000,12.020000,19340800
2009-10-29,12.210000,12.610000,12.100000,12.550000,12.550000,15927500
2009-10-30,12.490000,12.540000,11.900000,11.960000,11.960000,15103600
2009-11-02,11.940000,12.330000,11.730000,12.070000,12.070000,14828400
2009-11-03,11.680000,12.070000,11.560000,12.010000,12.010000,21911800
2009-11-04,12.100000,12.230000,11.930000,11.980000,11.980000,22921000
2009-11-05,12.120000,12.390000,12.080000,12.270000,12.270000,23878900
2009-11-06,13.040000,13.430000,12.880000,13.160000,13.160000,41027800
2009-11-09,13.340000,13.650000,13.330000,13.460000,13.460000,20453100
2009-11-10,13.510000,13.510000,12.960000,13.130000,13.130000,19536800
2009-11-11,13.350000,13.820000,13.330000,13.500000,13.500000,21787800
2009-11-12,13.620000,13.850000,13.420000,13.460000,13.460000,12646600
2009-11-13,13.450000,13.630000,13.390000,13.560000,13.560000,9713100
2009-11-16,13.680000,13.910000,13.610000,13.750000,13.750000,10070500
2009-11-17,13.760000,13.760000,13.470000,13.730000,13.730000,8753100
2009-11-18,13.600000,13.650000,13.290000,13.520000,13.520000,11387900
2009-11-19,13.230000,13.230000,12.740000,12.980000,12.980000,20846000
2009-11-20,12.680000,12.960000,12.650000,12.900000,12.900000,10668700
2009-11-23,13.090000,13.330000,12.940000,13.000000,13.000000,9773100
2009-11-24,12.940000,13.030000,12.710000,12.920000,12.920000,10462600
2009-11-25,13.070000,13.250000,12.980000,13.070000,13.070000,11044000
2009-11-27,12.600000,12.940000,12.530000,12.790000,12.790000,6998300
2009-11-30,12.840000,13.070000,12.700000,13.060000,13.060000,12745900
2009-12-01,13.130000,13.470000,13.060000,13.320000,13.320000,11548400
2009-12-02,13.350000,13.750000,13.270000,13.720000,13.720000,15057300
2009-12-03,13.880000,14.130000,13.810000,13.830000,13.830000,16500900
2009-12-04,14.090000,14.320000,13.870000,14.260000,14.260000,20614100
2009-12-07,15.850000,16.450001,15.100000,16.090000,16.090000,68304600
2009-12-08,15.830000,15.900000,15.220000,15.310000,15.310000,26887800
2009-12-09,15.470000,15.810000,15.320000,15.690000,15.690000,16789700
2009-12-10,15.800000,15.900000,15.360000,15.410000,15.410000,10425300
2009-12-11,15.540000,15.560000,15.170000,15.210000,15.210000,10418600
2009-12-14,15.430000,15.720000,15.260000,15.670000,15.670000,10137200
2009-12-15,15.560000,15.910000,15.520000,15.650000,15.650000,11153800
2009-12-16,16.209999,17.090000,16.120001,16.910000,16.910000,42085000
2009-12-17,16.959999,17.480000,16.580000,16.830000,16.830000,25403300
2009-12-18,16.969999,17.030001,16.620001,16.820000,16.820000,20320700
2009-12-21,16.920000,17.490000,16.900000,17.420000,17.420000,10694800
2009-12-22,17.420000,18.059999,17.400000,17.879999,17.879999,19826100
2009-12-23,18.049999,18.180000,17.820000,18.129999,18.129999,11054900
2009-12-24,18.180000,18.209999,18.020000,18.090000,18.090000,3420300
2009-12-28,18.059999,18.219999,17.620001,17.799999,17.799999,11644000
2009-12-29,17.740000,18.070000,17.700001,18.020000,18.020000,11896200
2009-12-30,18.190001,18.780001,18.059999,18.670000,18.670000,17600200
2009-12-31,18.709999,18.950001,18.660000,18.680000,18.680000,17508500
2010-01-04,18.510000,18.620001,18.110001,18.490000,18.490000,20005100
2010-01-05,18.420000,18.959999,18.420000,18.760000,18.760000,18216200
2010-01-06,18.750000,18.920000,18.570000,18.879999,18.879999,16229200
2010-01-07,18.780001,18.860001,18.370001,18.510000,18.510000,13694800
2010-01-08,18.360001,18.680000,18.250000,18.549999,18.549999,11954200
2010-01-11,18.650000,18.730000,18.030001,18.290001,18.290001,13915300
2010-01-12,18.020000,18.090000,17.290001,17.670000,17.670000,15685800
2010-01-13,17.790001,17.969999,17.100000,17.910000,17.910000,12721700
2010-01-14,17.690001,17.820000,17.330000,17.629999,17.629999,15213100
2010-01-15,17.500000,17.650000,16.879999,17.110001,17.110001,20454800
2010-01-19,16.980000,17.540001,16.930000,17.430000,17.430000,13633200
2010-01-20,17.209999,17.430000,16.980000,17.360001,17.360001,17993200
2010-01-21,17.350000,17.660000,16.889999,17.049999,17.049999,15215800
2010-01-22,16.850000,17.160000,16.360001,16.459999,16.459999,26697900
2010-01-25,16.730000,17.059999,16.610001,16.740000,16.740000,16091900
2010-01-26,16.660000,16.770000,16.200001,16.209999,16.209999,17865900
2010-01-27,16.200001,16.709999,16.020000,16.650000,16.650000,20312600
2010-01-28,16.780001,16.840000,15.860000,16.090000,16.090000,17194100
2010-01-29,16.270000,16.450001,15.150000,15.390000,15.390000,19367500
2010-02-01,15.450000,16.600000,15.320000,16.570000,16.570000,23745800
2010-02-02,16.510000,16.950001,16.459999,16.740000,16.740000,21245300
2010-02-03,16.590000,16.950001,16.510000,16.879999,16.879999,14057400
2010-02-04,16.730000,16.730000,15.720000,15.900000,15.900000,19587000
2010-02-05,15.880000,16.260000,15.600000,16.219999,16.219999,15121400
2010-02-08,16.170000,16.580000,15.870000,16.190001,16.190001,11129000
2010-02-09,16.450001,16.530001,15.900000,16.059999,16.059999,23253600
2010-02-10,16.160000,16.520000,16.049999,16.370001,16.370001,13395700
2010-02-11,16.629999,17.299999,16.510000,17.120001,17.120001,17399500
2010-02-12,17.000000,17.700001,16.809999,17.350000,17.350000,19505300
2010-02-16,17.580000,17.740000,17.370001,17.670000,17.670000,11425600
2010-02-17,17.889999,17.900000,17.330000,17.840000,17.840000,21914000
2010-02-18,16.860001,16.950001,16.209999,16.670000,16.670000,37887700
2010-02-19,16.600000,16.780001,16.500000,16.580000,16.580000,12763700
2010-02-22,16.650000,16.900000,16.500000,16.610001,16.610001,11452100
2010-02-23,16.660000,16.730000,16.040001,16.209999,16.209999,12244100
2010-02-24,16.350000,16.709999,16.299999,16.549999,16.549999,11146700
2010-02-25,16.170000,16.440001,15.760000,16.400000,16.400000,14424300
2010-02-26,16.320000,16.440001,16.100000,16.200001,16.200001,9834900
2010-03-01,16.209999,16.930000,16.080000,16.850000,16.850000,13896700
2010-03-02,17.000000,17.209999,16.719999,16.840000,16.840000,13466200
2010-03-03,16.940001,17.030001,16.490000,16.629999,16.629999,9982500
2010-03-04,16.700001,16.830000,16.450001,16.660000,16.660000,13934900
2010-03-05,16.540001,17.290001,16.540001,17.170000,17.170000,15820800
2010-03-08,17.180000,17.230000,16.850000,16.920000,16.920000,10982800
2010-03-09,17.090000,17.719999,17.080000,17.549999,17.549999,20770800
2010-03-10,17.500000,17.780001,17.490000,17.590000,17.590000,10463000
2010-03-11,17.450001,17.510000,17.120001,17.190001,17.190001,13516500
2010-03-12,17.379999,17.430000,17.160000,17.250000,17.250000,13008800
2010-03-15,17.230000,17.400000,17.000000,17.160000,17.160000,8972600
2010-03-16,17.150000,17.860001,17.139999,17.760000,17.760000,16624700
2010-03-17,17.860001,18.340000,17.860001,18.100000,18.100000,16279200
2010-03-18,18.129999,18.129999,17.299999,17.459999,17.459999,18524100
2010-03-19,17.719999,17.770000,17.030001,17.250000,17.250000,14615300
2010-03-22,17.030001,17.600000,17.030001,17.530001,17.530001,10883400
2010-03-23,17.660000,17.980000,17.540001,17.889999,17.889999,12340300
2010-03-24,17.740000,17.790001,17.260000,17.290001,17.290001,10906300
2010-03-25,17.540001,17.650000,17.299999,17.340000,17.340000,12379600
2010-03-26,17.490000,17.670000,17.200001,17.340000,17.340000,8616900
2010-03-29,17.450001,17.600000,17.209999,17.559999,17.559999,9861400
2010-03-30,17.760000,17.850000,17.330000,17.629999,17.629999,8102600
2010-03-31,17.559999,17.639999,17.309999,17.400000,17.400000,9746000
2010-04-01,17.480000,17.680000,17.040001,17.219999,17.219999,8491600
2010-04-05,17.330000,17.510000,17.309999,17.480000,17.480000,10340900
2010-04-06,17.260000,17.299999,16.750000,17.049999,17.049999,20231500
2010-04-07,16.940001,17.450001,16.799999,17.160000,17.160000,20436700
2010-04-08,17.049999,17.180000,16.790001,16.879999,16.879999,25940000
2010-04-09,16.840000,17.049999,16.750000,16.990000,16.990000,20439300
2010-04-12,17.010000,17.370001,16.980000,17.299999,17.299999,13661500
2010-04-13,17.370001,17.719999,17.299999,17.660000,17.660000,16217400
2010-04-14,18.040001,18.129999,17.600000,17.879999,17.879999,22518000
2010-04-15,17.940001,18.120001,17.760000,18.010000,18.010000,23939900
2010-04-16,17.280001,17.350000,16.680000,17.059999,17.059999,47943400
2010-04-19,16.930000,17.030001,16.410000,16.980000,16.980000,27362300
2010-04-20,17.100000,17.280001,16.820000,17.040001,17.040001,16954700
2010-04-21,17.129999,17.150000,16.400000,16.600000,16.600000,22397700
2010-04-22,16.330000,16.719999,16.100000,16.670000,16.670000,16423300
2010-04-23,16.620001,16.660000,16.150000,16.440001,16.440001,18822900
2010-04-26,16.459999,16.799999,16.430000,16.600000,16.600000,12277300
2010-04-27,16.480000,16.650000,16.080000,16.129999,16.129999,15167600
2010-04-28,16.120001,16.389999,15.830000,16.160000,16.160000,16804100
2010-04-29,16.209999,16.670000,15.970000,16.650000,16.650000,24678200
2010-04-30,16.450001,16.480000,15.700000,15.710000,15.710000,26701200
2010-05-03,15.790000,15.880000,15.300000,15.540000,15.540000,26974300
2010-05-04,15.300000,15.330000,14.530000,14.750000,14.750000,32784400
2010-05-05,14.450000,14.870000,14.320000,14.500000,14.500000,33271000
2010-05-06,14.400000,14.700000,13.040000,14.200000,14.200000,25072200
2010-05-07,14.330000,14.330000,13.460000,13.960000,13.960000,28842800
2010-05-10,14.800000,14.980000,14.400000,14.560000,14.560000,24478900
2010-05-11,14.420000,14.690000,14.290000,14.400000,14.400000,20728100
2010-05-12,14.500000,14.760000,14.410000,14.680000,14.680000,22530900
2010-05-13,14.620000,15.290000,14.510000,14.650000,14.650000,31300000
2010-05-14,13.660000,13.700000,12.600000,12.960000,12.960000,62326700
2010-05-17,12.980000,13.150000,12.580000,12.990000,12.990000,21401500
2010-05-18,13.100000,13.180000,12.490000,12.560000,12.560000,16852800
2010-05-19,12.500000,12.780000,12.410000,12.760000,12.760000,20663000
2010-05-20,12.390000,12.760000,12.010000,12.460000,12.460000,28228400
2010-05-21,12.100000,13.080000,12.100000,12.730000,12.730000,26740000
2010-05-24,12.690000,12.840000,12.320000,12.360000,12.360000,16614100
2010-05-25,11.970000,12.750000,11.850000,12.690000,12.690000,24166300
2010-05-26,13.200000,13.450000,12.710000,12.750000,12.750000,24875700
2010-05-27,13.070000,13.500000,13.040000,13.500000,13.500000,17839000
2010-05-28,13.480000,13.480000,12.940000,13.140000,13.140000,13627900
2010-06-01,12.960000,13.110000,12.570000,12.580000,12.580000,13187300
2010-06-02,12.600000,12.740000,12.520000,12.720000,12.720000,16227200
2010-06-03,12.460000,12.730000,12.420000,12.700000,12.700000,14659000
2010-06-04,12.330000,12.550000,12.030000,12.100000,12.100000,16786400
2010-06-07,12.150000,12.230000,11.450000,11.500000,11.500000,14431200
2010-06-08,11.450000,11.450000,10.890000,11.180000,11.180000,24190900
2010-06-09,11.240000,11.540000,10.870000,10.910000,10.910000,17428800
2010-06-10,11.130000,11.400000,11.100000,11.350000,11.350000,15294200
2010-06-11,11.230000,11.660000,11.200000,11.610000,11.610000,11052600
2010-06-14,11.780000,11.800000,11.330000,11.360000,11.360000,9377000
2010-06-15,11.490000,11.980000,11.470000,11.920000,11.920000,13215800
2010-06-16,11.840000,11.950000,11.610000,11.770000,11.770000,9162000
2010-06-17,12.180000,12.250000,11.760000,12.220000,12.220000,21476700
2010-06-18,12.290000,12.450000,12.200000,12.300000,12.300000,23320800
2010-06-21,12.560000,12.590000,11.900000,12.010000,12.010000,14495900
2010-06-22,12.160000,12.310000,11.500000,11.560000,11.560000,20454100
2010-06-23,11.670000,11.810000,11.340000,11.690000,11.690000,15351500
2010-06-24,11.620000,11.680000,11.070000,11.110000,11.110000,18125700
2010-06-25,11.190000,11.200000,10.900000,11.080000,11.080000,12680500
2010-06-28,11.160000,11.260000,10.900000,11.100000,11.100000,9300200
2010-06-29,10.860000,10.870000,10.410000,10.480000,10.480000,16520200
2010-06-30,10.500000,10.610000,10.210000,10.210000,10.210000,15576800
2010-07-01,10.240000,10.450000,9.930000,10.380000,10.380000,18425200
2010-07-02,10.420000,10.440000,9.900000,10.250000,10.250000,18427400
2010-07-06,10.210000,10.540000,10.050000,10.140000,10.140000,17800500
2010-07-07,10.180000,10.690000,10.160000,10.630000,10.630000,15210300
2010-07-08,10.700000,10.710000,10.180000,10.310000,10.310000,19581800
2010-07-09,10.360000,10.420000,10.220000,10.350000,10.350000,14287900
2010-07-12,10.350000,10.670000,10.340000,10.540000,10.540000,14134900
2010-07-13,10.710000,10.990000,10.650000,10.920000,10.920000,18082900
2010-07-14,11.400000,11.480000,10.870000,11.030000,11.030000,33891600
2010-07-15,11.040000,11.050000,10.590000,10.720000,10.720000,23827200
2010-07-16,10.720000,10.750000,10.010000,10.050000,10.050000,32215100
2010-07-19,10.190000,10.500000,10.120000,10.460000,10.460000,19961000
2010-07-20,10.190000,10.780000,10.100000,10.720000,10.720000,29024700
2010-07-21,10.820000,10.830000,10.270000,10.370000,10.370000,15623500
2010-07-22,10.480000,10.650000,10.420000,10.540000,10.540000,11565300
2010-07-23,10.530000,10.540000,10.260000,10.360000,10.360000,20440100
2010-07-26,10.330000,10.590000,10.170000,10.550000,10.550000,17088700
2010-07-27,10.580000,10.600000,10.330000,10.460000,10.460000,17086800
2010-07-28,10.290000,10.470000,10.100000,10.130000,10.130000,33020200
2010-07-29,9.400000,9.600000,9.070000,9.130000,9.130000,66611900
2010-07-30,9.060000,9.350000,8.920000,9.190000,9.190000,24607200
2010-08-02,9.350000,9.390000,9.140000,9.180000,9.180000,22925500
2010-08-03,9.110000,9.120000,8.870000,8.940000,8.940000,23886100
2010-08-04,9.020000,9.350000,8.980000,9.320000,9.320000,21387400
2010-08-05,9.350000,9.460000,9.180000,9.440000,9.440000,20012600
2010-08-06,9.400000,9.650000,9.320000,9.550000,9.550000,18497600
2010-08-09,9.650000,9.660000,9.410000,9.640000,9.640000,11661400
2010-08-10,9.480000,9.500000,9.200000,9.240000,9.240000,19314000
2010-08-11,9.050000,9.050000,8.850000,8.880000,8.880000,19903700
2010-08-12,8.720000,9.160000,8.650000,8.960000,8.960000,33589600
2010-08-13,9.250000,9.520000,9.230000,9.390000,9.390000,44934800
2010-08-16,9.260000,9.450000,9.030000,9.150000,9.150000,20350200
2010-08-17,9.240000,9.440000,9.150000,9.270000,9.270000,12030600
2010-08-18,9.240000,9.400000,9.180000,9.320000,9.320000,8823000
2010-08-19,9.420000,9.910000,9.370000,9.880000,9.880000,40377500
2010-08-20,9.810000,10.210000,9.800000,9.970000,9.970000,32632700
2010-08-23,10.000000,10.250000,9.790000,9.820000,9.820000,18715500
2010-08-24,9.500000,9.820000,9.480000,9.720000,9.720000,16033300
2010-08-25,9.610000,10.000000,9.560000,9.920000,9.920000,18938300
2010-08-26,10.050000,10.160000,9.800000,9.800000,9.800000,16439900
2010-08-27,9.860000,10.200000,9.610000,10.120000,10.120000,26510400
2010-08-30,10.000000,10.080000,9.640000,9.640000,9.640000,15070100
2010-08-31,9.500000,9.800000,9.300000,9.330000,9.330000,23287200
2010-09-01,9.470000,9.590000,9.350000,9.400000,9.400000,21286000
2010-09-02,9.430000,9.600000,9.340000,9.570000,9.570000,14907300
2010-09-03,9.800000,9.930000,9.680000,9.900000,9.900000,14162100
2010-09-07,9.870000,10.220000,9.850000,9.990000,9.990000,22495500
2010-09-08,10.010000,10.390000,9.900000,10.320000,10.320000,30603900
2010-09-09,10.450000,10.460000,10.050000,10.180000,10.180000,17443700
2010-09-10,10.250000,10.280000,9.980000,10.070000,10.070000,15232300
2010-09-13,10.250000,10.770000,10.250000,10.640000,10.640000,25394800
2010-09-14,10.550000,10.680000,10.450000,10.540000,10.540000,17463400
2010-09-15,10.440000,10.570000,10.300000,10.560000,10.560000,13889300
2010-09-16,10.420000,10.660000,10.420000,10.570000,10.570000,9132000
2010-09-17,10.670000,10.680000,10.520000,10.550000,10.550000,10422100
2010-09-20,10.550000,10.750000,10.450000,10.710000,10.710000,11079200
2010-09-21,10.650000,11.470000,10.650000,11.290000,11.290000,44490600
2010-09-22,11.250000,11.490000,11.180000,11.390000,11.390000,24999900
2010-09-23,11.520000,11.980000,11.420000,11.620000,11.620000,31021800
2010-09-24,11.880000,12.300000,11.790000,12.260000,12.260000,27174400
2010-09-27,12.350000,12.360000,11.840000,12.000000,12.000000,24987600
2010-09-28,12.010000,12.140000,11.760000,11.970000,11.970000,18079800
2010-09-29,11.860000,12.230000,11.750000,11.880000,11.880000,24372600
2010-09-30,12.030000,12.170000,11.580000,11.680000,11.680000,19690800
2010-10-01,11.850000,11.870000,11.260000,11.350000,11.350000,24978000
2010-10-04,11.240000,11.430000,11.010000,11.240000,11.240000,18737500
2010-10-05,11.480000,11.500000,11.290000,11.320000,11.320000,18839700
2010-10-06,11.320000,11.370000,10.670000,10.780000,10.780000,26440100
2010-10-07,10.830000,10.840000,10.380000,10.700000,10.700000,19037200
2010-10-08,10.660000,10.950000,10.510000,10.860000,10.860000,17673300
2010-10-11,10.910000,11.000000,10.760000,10.810000,10.810000,11067000
2010-10-12,10.720000,11.070000,10.630000,11.020000,11.020000,15130200
2010-10-13,11.200000,11.500000,11.080000,11.340000,11.340000,24218300
2010-10-14,11.350000,11.370000,11.110000,11.160000,11.160000,14979300
2010-10-15,11.340000,11.470000,11.160000,11.290000,11.290000,15998500
2010-10-18,11.300000,11.410000,11.100000,11.360000,11.360000,11203900
2010-10-19,11.110000,11.370000,11.020000,11.290000,11.290000,21653400
2010-10-20,11.300000,11.600000,11.100000,11.290000,11.290000,19088300
2010-10-21,11.300000,11.320000,10.920000,11.090000,11.090000,25360700
2010-10-22,11.160000,11.890000,11.040000,11.800000,11.800000,33066900
2010-10-25,11.890000,12.000000,11.780000,11.910000,11.910000,16828400
2010-10-26,11.770000,12.050000,11.670000,11.870000,11.870000,16881200
2010-10-27,11.760000,12.080000,11.730000,12.040000,12.040000,12419900
2010-10-28,12.200000,12.240000,11.940000,12.050000,12.050000,17611200
2010-10-29,12.030000,12.150000,11.900000,12.020000,12.020000,13866600
2010-11-01,12.100000,12.290000,11.940000,12.040000,12.040000,11848000
2010-11-02,12.090000,12.490000,12.020000,12.290000,12.290000,14525900
2010-11-03,12.370000,12.460000,12.050000,12.380000,12.380000,16793700
2010-11-04,12.500000,12.630000,12.380000,12.400000,12.400000,17500400
2010-11-05,12.490000,12.720000,12.430000,12.610000,12.610000,18377900
2010-11-08,12.600000,12.770000,12.500000,12.660000,12.660000,15128900
2010-11-09,12.660000,12.760000,12.520000,12.590000,12.590000,15849100
2010-11-10,12.680000,12.740000,12.500000,12.740000,12.740000,13025400
2010-11-11,12.440000,12.820000,12.270000,12.610000,12.610000,27249500
2010-11-12,13.090000,13.680000,13.030000,13.260000,13.260000,53564000
2010-11-15,13.320000,13.510000,13.070000,13.100000,13.100000,18338700
2010-11-16,12.880000,13.060000,12.690000,12.710000,12.710000,18483900
2010-11-17,12.700000,13.070000,12.580000,12.920000,12.920000,13794100
2010-11-18,13.090000,13.450000,13.090000,13.320000,13.320000,24828000
2010-11-19,13.290000,13.800000,13.270000,13.750000,13.750000,17912100
2010-11-22,13.660000,13.840000,13.540000,13.760000,13.760000,11566700
2010-11-23,13.600000,13.740000,13.340000,13.440000,13.440000,11445800
2010-11-24,13.580000,13.820000,13.570000,13.770000,13.770000,9944600
2010-11-26,13.760000,13.840000,13.600000,13.600000,13.600000,3577600
2010-11-29,13.540000,13.800000,13.480000,13.750000,13.750000,11704800
2010-11-30,13.540000,13.680000,13.360000,13.610000,13.610000,18023400
2010-12-01,13.880000,14.300000,13.860000,14.210000,14.210000,15663400
2010-12-02,14.210000,14.470000,14.200000,14.380000,14.380000,13232900
2010-12-03,14.310000,14.790000,14.280000,14.790000,14.790000,15151100
2010-12-06,14.840000,14.870000,14.450000,14.510000,14.510000,10960600
2010-12-07,14.850000,15.330000,14.820000,14.980000,14.980000,25670300
2010-12-08,14.960000,15.270000,14.850000,15.110000,15.110000,15331300
2010-12-09,14.750000,14.960000,14.540000,14.860000,14.860000,23560200
2010-12-10,14.860000,15.090000,14.820000,14.950000,14.950000,11297500
2010-12-13,15.010000,15.040000,14.530000,14.570000,14.570000,15227700
2010-12-14,14.850000,15.120000,14.570000,14.590000,14.590000,18879000
2010-12-15,14.620000,14.800000,14.250000,14.270000,14.270000,15604400
2010-12-16,14.420000,14.500000,14.250000,14.290000,14.290000,15796800
2010-12-17,14.300000,14.450000,14.130000,14.370000,14.370000,14828900
2010-12-20,14.420000,14.490000,14.300000,14.310000,14.310000,8602200
2010-12-21,14.450000,14.870000,14.440000,14.870000,14.870000,11673800
2010-12-22,14.840000,15.050000,14.700000,15.030000,15.030000,11949700
2010-12-23,15.030000,15.030000,14.860000,14.920000,14.920000,6844600
2010-12-27,14.880000,15.110000,14.610000,15.000000,15.000000,6387500
2010-12-28,15.000000,15.100000,14.850000,14.940000,14.940000,4856500
2010-12-29,14.930000,15.050000,14.800000,14.940000,14.940000,4441500
2010-12-30,14.920000,15.080000,14.870000,14.990000,14.990000,4362200
2010-12-31,15.000000,15.420000,14.980000,15.400000,15.400000,9781300
2011-01-03,15.520000,15.970000,15.500000,15.820000,15.820000,20436200
2011-01-04,15.850000,15.920000,15.420000,15.770000,15.770000,16284600
2011-01-05,16.059999,17.000000,15.900000,16.980000,16.980000,35705400
2011-01-06,17.420000,19.340000,17.370001,19.330000,19.330000,87332800
2011-01-07,19.110001,19.930000,18.680000,19.870001,19.870001,64499600
2011-01-10,19.510000,20.670000,19.360001,20.629999,20.629999,43758700
2011-01-11,20.910000,21.110001,19.870001,20.309999,20.309999,67777200
2011-01-12,20.320000,23.370001,20.250000,23.350000,23.350000,85797400
2011-01-13,23.100000,23.840000,22.379999,23.389999,23.389999,67379800
2011-01-14,22.990000,23.980000,22.850000,23.590000,23.590000,39883800
2011-01-18,23.270000,23.430000,22.469999,23.040001,23.040001,45333700
2011-01-19,23.049999,23.600000,22.360001,22.410000,22.410000,29947400
2011-01-20,22.190001,22.559999,21.790001,22.430000,22.430000,27785200
2011-01-21,22.670000,22.990000,22.180000,22.219999,22.219999,18481100
2011-01-24,23.240000,25.049999,22.980000,24.730000,24.730000,51422500
2011-01-25,24.620001,24.879999,23.809999,23.969999,23.969999,27171400
2011-01-26,24.219999,25.000000,24.049999,24.540001,24.540001,26866500
2011-01-27,24.889999,24.950001,24.000000,24.469999,24.469999,16434900
2011-01-28,24.530001,24.940001,23.200001,23.760000,23.760000,27369900
2011-01-31,23.799999,24.250000,23.410000,23.920000,23.920000,18754000
2011-02-01,24.129999,24.650000,23.969999,24.469999,24.469999,16352600
2011-02-02,24.330000,26.170000,24.330000,25.580000,25.580000,40165400
2011-02-03,25.620001,25.620001,24.549999,25.100000,25.100000,25769400
2011-02-04,25.450001,25.870001,25.350000,25.670000,25.670000,21822500
2011-02-07,25.320000,25.430000,24.510000,24.600000,24.600000,23355900
2011-02-08,24.629999,24.790001,23.760000,23.870001,23.870001,26914600
2011-02-09,23.959999,24.200001,22.860001,23.290001,23.290001,31938000
2011-02-10,22.770000,23.209999,22.600000,22.820000,22.820000,26058800
2011-02-11,22.740000,24.209999,22.370001,23.469999,23.469999,33981900
2011-02-14,23.750000,24.500000,23.020000,23.110001,23.110001,32195700
2011-02-15,23.150000,23.230000,22.450001,22.549999,22.549999,22174500
2011-02-16,22.850000,23.709999,22.770000,23.379999,23.379999,32959100
2011-02-17,22.719999,26.010000,22.610001,25.680000,25.680000,86752400
2011-02-18,25.540001,25.950001,25.230000,25.629999,25.629999,34860300
2011-02-22,24.790001,24.860001,23.129999,23.209999,23.209999,34916200
2011-02-23,23.209999,23.430000,21.780001,22.110001,22.110001,37290100
2011-02-24,22.219999,23.040001,22.059999,22.650000,22.650000,31153000
2011-02-25,23.260000,23.500000,22.940001,23.120001,23.120001,19391300
2011-02-28,23.500000,23.510000,22.139999,22.660000,22.660000,22592400
2011-03-01,22.700001,22.990000,21.650000,21.650000,21.650000,24711200
2011-03-02,21.620001,22.030001,20.250000,20.750000,20.750000,42953500
2011-03-03,21.230000,21.350000,20.240000,20.870001,20.870001,39842600
2011-03-04,20.889999,21.100000,20.530001,20.760000,20.760000,23994000
2011-03-07,20.910000,20.980000,19.950001,20.469999,20.469999,25478500
2011-03-08,20.690001,20.799999,19.120001,19.549999,19.549999,48679600
2011-03-09,19.490000,19.680000,18.969999,19.139999,19.139999,32974400
2011-03-10,18.700001,18.840000,17.900000,17.920000,17.920000,43068400
2011-03-11,18.070000,18.549999,17.660000,18.049999,18.049999,37170800
2011-03-14,18.190001,18.650000,17.900000,18.200001,18.200001,25084000
2011-03-15,17.309999,17.959999,17.010000,17.660000,17.660000,31407000
2011-03-16,17.500000,18.350000,17.299999,17.530001,17.530001,36913000
2011-03-17,18.000000,18.030001,17.200001,17.860001,17.860001,30962900
2011-03-18,18.139999,18.200001,17.600000,17.620001,17.620001,22174000
2011-03-21,18.000000,18.180000,17.580000,17.760000,17.760000,18795800
2011-03-22,17.709999,17.879999,17.370001,17.450001,17.450001,17958300
2011-03-23,17.420000,17.860001,17.040001,17.809999,17.809999,19559900
2011-03-24,18.190001,19.450001,18.150000,19.230000,19.230000,44514800
2011-03-25,19.400000,19.450001,18.600000,18.629999,18.629999,29909800
2011-03-28,19.070000,19.639999,18.900000,19.320000,19.320000,30107100
2011-03-29,19.320000,19.389999,18.910000,19.170000,19.170000,17894100
2011-03-30,19.320000,19.400000,18.209999,18.450001,18.450001,29408000
2011-03-31,18.480000,18.680000,18.120001,18.459999,18.459999,16377800
2011-04-01,18.700001,18.719999,17.950001,18.200001,18.200001,21251800
2011-04-04,18.200001,18.250000,17.420000,17.549999,17.549999,23108200
2011-04-05,17.809999,17.950001,17.540001,17.580000,17.580000,20526900
2011-04-06,17.709999,17.730000,17.309999,17.459999,17.459999,21424600
2011-04-07,17.500000,18.209999,17.430000,18.100000,18.100000,25530200
2011-04-08,18.240000,18.240000,17.500000,17.549999,17.549999,18663800
2011-04-11,17.620001,17.709999,17.129999,17.320000,17.320000,13655200
2011-04-12,17.150000,17.490000,16.830000,17.370001,17.370001,21018900
2011-04-13,17.549999,17.870001,17.330000,17.760000,17.760000,18739700
2011-04-14,17.600000,18.520000,17.500000,18.510000,18.510000,31367600
2011-04-15,18.370001,18.940001,18.280001,18.709999,18.709999,24243000
2011-04-18,18.270000,18.389999,17.799999,18.090000,18.090000,18589600
2011-04-19,18.100000,18.170000,17.530001,18.020000,18.020000,16496500
2011-04-20,18.680000,18.950001,18.270000,18.570000,18.570000,16262900
2011-04-21,18.770000,18.889999,18.480000,18.520000,18.520000,10532500
2011-04-25,18.600000,19.120001,18.590000,18.809999,18.809999,15490300
2011-04-26,18.969999,19.490000,18.780001,19.299999,19.299999,16900000
2011-04-27,19.400000,19.400000,18.900000,19.299999,19.299999,11250100
2011-04-28,19.299999,19.900000,19.080000,19.510000,19.510000,17100000
2011-04-29,19.639999,20.440001,19.610001,20.000000,20.000000,20900000
2011-05-02,20.420000,20.430000,19.629999,19.730000,19.730000,15345600
2011-05-03,19.500000,19.559999,18.549999,18.790001,18.790001,20200000
2011-05-04,18.850000,19.059999,18.299999,18.650000,18.650000,15983900
2011-05-05,18.500000,18.879999,18.250000,18.660000,18.660000,13600000
2011-05-06,19.049999,19.500000,18.900000,19.320000,19.320000,21027000
2011-05-09,19.379999,19.850000,19.330000,19.750000,19.750000,17658200
2011-05-10,19.910000,19.930000,19.580000,19.780001,19.780001,17274400
2011-05-11,19.879999,20.080000,19.600000,19.870001,19.870001,15400000
2011-05-12,19.799999,20.520000,19.750000,20.500000,20.500000,30600000
2011-05-13,19.200001,19.250000,18.120001,18.260000,18.260000,50629800
2011-05-16,18.209999,18.250000,17.690001,17.700001,17.700001,18204700
2011-05-17,17.639999,17.650000,17.120001,17.629999,17.629999,35509100
2011-05-18,17.700001,18.190001,17.639999,18.040001,18.040001,16471100
2011-05-19,18.180000,18.190001,17.510000,17.780001,17.780001,16272100
2011-05-20,17.740000,18.129999,17.660000,18.090000,18.090000,14395500
2011-05-23,17.830000,18.200001,17.600000,18.070000,18.070000,14700000
2011-05-24,18.160000,18.870001,18.110001,18.139999,18.139999,18009300
2011-05-25,18.049999,18.480000,17.870001,18.360001,18.360001,13632800
2011-05-26,18.360001,18.980000,18.309999,18.820000,18.820000,17660900
2011-05-27,18.900000,19.530001,18.879999,19.500000,19.500000,16470600
2011-05-31,19.879999,20.049999,19.400000,20.040001,20.040001,30017900
2011-06-01,19.950001,19.980000,19.100000,19.139999,19.139999,19055200
2011-06-02,19.170000,19.309999,18.820000,19.049999,19.049999,15189800
2011-06-03,18.830000,19.000000,18.370001,18.459999,18.459999,13732500
2011-06-06,18.430000,18.600000,18.049999,18.070000,18.070000,10899700
2011-06-07,18.209999,18.309999,17.980000,18.059999,18.059999,10848900
2011-06-08,17.969999,18.080000,17.430000,17.570000,17.570000,14232200
2011-06-09,17.559999,17.600000,16.740000,17.370001,17.370001,18540800
2011-06-10,17.400000,17.510000,16.980000,17.120001,17.120001,12338700
2011-06-13,17.120001,17.340000,16.879999,17.000000,17.000000,14369000
2011-06-14,17.150000,17.520000,17.070000,17.139999,17.139999,13364400
2011-06-15,16.910000,17.010000,16.420000,16.770000,16.770000,23397900
2011-06-16,16.780001,17.040001,15.950000,16.190001,16.190001,25622700
2011-06-17,16.379999,16.389999,15.310000,15.810000,15.810000,36697100
2011-06-20,15.670000,16.000000,15.500000,15.620000,15.620000,18649000
2011-06-21,15.680000,16.080000,15.530000,15.960000,15.960000,17606900
2011-06-22,15.850000,16.059999,15.710000,15.740000,15.740000,16293000
2011-06-23,15.540000,16.320000,15.400000,16.209999,16.209999,18600600
2011-06-24,16.129999,16.270000,15.640000,15.740000,15.740000,13226300
2011-06-27,15.740000,15.840000,14.860000,15.410000,15.410000,28553800
2011-06-28,15.410000,15.680000,15.300000,15.500000,15.500000,17305000
2011-06-29,15.600000,15.900000,15.060000,15.740000,15.740000,24013600
2011-06-30,15.780000,16.110001,15.540000,15.940000,15.940000,16307500
2011-07-01,15.940000,16.209999,15.620000,16.150000,16.150000,13520100
2011-07-05,16.129999,16.280001,15.740000,15.880000,15.880000,13382400
2011-07-06,15.870000,15.900000,15.480000,15.670000,15.670000,13239500
2011-07-07,15.750000,15.830000,15.450000,15.730000,15.730000,24653400
2011-07-08,15.510000,15.620000,15.300000,15.430000,15.430000,15487900
2011-07-11,15.140000,15.200000,14.850000,14.890000,14.890000,17859700
2011-07-12,14.820000,14.960000,14.440000,14.690000,14.690000,21690100
2011-07-13,14.890000,14.990000,14.520000,14.660000,14.660000,15859200
2011-07-14,14.720000,14.810000,14.010000,14.080000,14.080000,27224900
2011-07-15,14.160000,14.250000,13.810000,14.100000,14.100000,20693400
2011-07-18,13.990000,14.070000,13.620000,13.800000,13.800000,20455000
2011-07-19,13.840000,14.250000,13.840000,14.220000,14.220000,15055600
2011-07-20,14.270000,14.350000,14.000000,14.040000,14.040000,16573900
2011-07-21,14.060000,14.800000,13.850000,14.700000,14.700000,28585500
2011-07-22,14.830000,15.050000,14.640000,15.000000,15.000000,18429800
2011-07-25,14.770000,14.830000,14.550000,14.760000,14.760000,14173000
2011-07-26,14.340000,14.700000,14.190000,14.400000,14.400000,17456900
2011-07-27,14.200000,14.270000,13.820000,13.860000,13.860000,16305300
2011-07-28,13.810000,14.120000,13.590000,13.830000,13.830000,16204400
2011-07-29,13.690000,13.960000,13.620000,13.830000,13.830000,16941400
2011-08-01,14.150000,14.610000,14.030000,14.570000,14.570000,25490500
2011-08-02,14.470000,15.380000,14.420000,14.420000,14.420000,33910800
2011-08-03,14.450000,14.860000,14.310000,14.810000,14.810000,19130900
2011-08-04,14.540000,14.540000,13.400000,13.400000,13.400000,24493300
2011-08-05,13.710000,13.880000,12.600000,12.950000,12.950000,31764700
2011-08-08,12.320000,12.760000,11.850000,11.930000,11.930000,27104500
2011-08-09,12.160000,12.950000,12.000000,12.930000,12.930000,33245800
2011-08-10,12.550000,12.910000,12.270000,12.340000,12.340000,28501300
2011-08-11,12.340000,13.590000,12.340000,13.410000,13.410000,26969800
2011-08-12,14.840000,14.860000,12.670000,12.880000,12.880000,79894600
2011-08-15,13.010000,13.400000,12.940000,13.370000,13.370000,21603800
2011-08-16,13.220000,13.400000,12.750000,12.990000,12.990000,17921700
2011-08-17,13.030000,13.250000,12.640000,12.810000,12.810000,13833200
2011-08-18,12.230000,12.350000,11.800000,11.940000,11.940000,20064100
2011-08-19,11.740000,12.390000,11.650000,11.730000,11.730000,19033300
2011-08-22,12.060000,12.200000,11.810000,11.940000,11.940000,15296900
2011-08-23,12.230000,13.240000,12.210000,13.230000,13.230000,23457800
2011-08-24,13.200000,13.240000,12.700000,13.040000,13.040000,17187500
2011-08-25,12.780000,13.010000,12.460000,12.480000,12.480000,17274200
2011-08-26,12.430000,13.140000,12.210000,13.010000,13.010000,18316500
2011-08-29,13.380000,13.410000,13.070000,13.360000,13.360000,15038200
2011-08-30,13.270000,13.790000,13.180000,13.680000,13.680000,17119000
2011-08-31,13.780000,13.920000,13.200000,13.310000,13.310000,17645200
2011-09-01,13.490000,13.780000,13.270000,13.280000,13.280000,19057800
2011-09-02,12.980000,13.160000,12.820000,12.920000,12.920000,11783900
2011-09-06,12.500000,13.210000,12.380000,13.180000,13.180000,17406200
2011-09-07,14.250000,14.640000,13.860000,14.250000,14.250000,40165500
2011-09-08,14.110000,14.450000,13.950000,14.180000,14.180000,22004100
2011-09-09,14.060000,14.440000,13.760000,13.880000,13.880000,21745700
2011-09-12,13.690000,14.330000,13.690000,14.210000,14.210000,22912000
2011-09-13,14.330000,14.600000,14.110000,14.530000,14.530000,21345900
2011-09-14,14.910000,15.470000,14.900000,15.280000,15.280000,38679800
2011-09-15,15.620000,15.700000,15.360000,15.500000,15.500000,18822700
2011-09-16,15.530000,16.100000,15.380000,15.460000,15.460000,34789700
2011-09-19,15.200000,15.310000,14.750000,15.140000,15.140000,24205100
2011-09-20,15.330000,15.390000,14.680000,14.750000,14.750000,19810900
2011-09-21,14.830000,15.090000,14.460000,14.470000,14.470000,17881300
2011-09-22,13.900000,13.920000,13.250000,13.510000,13.510000,32865800
2011-09-23,13.430000,14.180000,13.350000,13.790000,13.790000,25286000
2011-09-26,13.960000,14.000000,13.200000,13.820000,13.820000,24303100
2011-09-27,14.170000,14.290000,13.730000,13.840000,13.840000,19534700
2011-09-28,13.870000,14.220000,13.200000,13.420000,13.420000,30913300
2011-09-29,13.660000,13.890000,12.750000,13.090000,13.090000,21660400
2011-09-30,12.880000,12.950000,12.490000,12.510000,12.510000,16944600
2011-10-03,12.350000,12.740000,11.810000,11.810000,11.810000,23747400
2011-10-04,11.520000,12.900000,11.470000,12.900000,12.900000,34038700
2011-10-05,12.870000,13.480000,12.610000,13.360000,13.360000,21417700
2011-10-06,13.430000,13.930000,13.410000,13.890000,13.890000,19329800
2011-10-07,13.950000,14.360000,13.660000,14.150000,14.150000,20174400
2011-10-10,14.390000,14.780000,14.360000,14.780000,14.780000,13359400
2011-10-11,14.660000,14.900000,14.570000,14.620000,14.620000,20402000
2011-10-12,14.900000,14.910000,14.600000,14.610000,14.610000,15301600
2011-10-13,14.540000,15.490000,14.500000,15.460000,15.460000,21370800
2011-10-14,15.730000,15.890000,15.340000,15.720000,15.720000,17561300
2011-10-17,15.540000,15.540000,14.860000,14.940000,14.940000,15294500
2011-10-18,14.860000,15.520000,14.770000,15.480000,15.480000,14772900
2011-10-19,15.500000,15.770000,15.130000,15.170000,15.170000,13939200
2011-10-20,14.760000,14.820000,13.840000,14.410000,14.410000,24757700
2011-10-21,14.590000,14.830000,14.240000,14.480000,14.480000,15710700
2011-10-24,14.540000,15.250000,14.510000,15.020000,15.020000,13381400
2011-10-25,14.810000,14.930000,14.420000,14.450000,14.450000,14449900
2011-10-26,14.730000,14.810000,14.200000,14.620000,14.620000,12577900
2011-10-27,15.160000,15.400000,14.820000,15.250000,15.250000,14443300
2011-10-28,15.120000,15.740000,15.080000,15.600000,15.600000,12253900
2011-10-31,15.100000,15.190000,14.800000,14.800000,14.800000,12999600
2011-11-01,14.260000,14.300000,13.920000,14.060000,14.060000,19770600
2011-11-02,14.200000,14.270000,13.530000,13.820000,13.820000,24040200
2011-11-03,13.970000,14.680000,13.600000,14.650000,14.650000,18734300
2011-11-04,14.520000,14.870000,14.290000,14.820000,14.820000,16371000
2011-11-07,14.710000,14.960000,14.400000,14.740000,14.740000,15338400
2011-11-08,14.930000,15.170000,14.690000,15.080000,15.080000,13743200
2011-11-09,14.730000,14.920000,14.260000,14.320000,14.320000,13306100
2011-11-10,14.670000,14.820000,14.110000,14.470000,14.470000,24762100
2011-11-11,14.880000,15.100000,14.070000,14.980000,14.980000,43789000
2011-11-14,14.980000,15.130000,14.650000,14.690000,14.690000,12507300
2011-11-15,14.550000,14.990000,14.510000,14.880000,14.880000,12641500
2011-11-16,14.600000,14.990000,14.530000,14.580000,14.580000,12810500
2011-11-17,14.550000,14.590000,13.800000,14.060000,14.060000,16437600
2011-11-18,14.140000,14.140000,13.780000,13.930000,13.930000,12533800
2011-11-21,13.710000,14.770000,13.500000,14.630000,14.630000,33269700
2011-11-22,14.790000,15.160000,14.710000,15.080000,15.080000,32187000
2011-11-23,14.920000,15.030000,14.430000,14.440000,14.440000,20633500
2011-11-25,14.250000,14.580000,14.000000,14.040000,14.040000,10165500
2011-11-28,14.500000,15.050000,14.500000,14.830000,14.830000,17265400
2011-11-29,14.810000,15.100000,14.670000,14.910000,14.910000,15586000
2011-11-30,15.360000,15.670000,15.230000,15.630000,15.630000,18258100
2011-12-01,15.500000,15.860000,15.430000,15.820000,15.820000,13244000
2011-12-02,15.990000,16.049999,15.570000,15.720000,15.720000,13661600
2011-12-05,15.980000,16.000000,15.350000,15.480000,15.480000,16117400
2011-12-06,15.570000,15.600000,15.100000,15.260000,15.260000,14345800
2011-12-07,15.160000,15.280000,14.850000,15.170000,15.170000,12750400
2011-12-08,15.020000,15.270000,14.640000,14.690000,14.690000,12287200
2011-12-09,14.580000,15.020000,14.380000,14.900000,14.900000,13896000
2011-12-12,14.580000,14.640000,14.260000,14.530000,14.530000,14330200
2011-12-13,14.720000,14.900000,14.040000,14.130000,14.130000,12914900
2011-12-14,14.010000,14.090000,13.430000,13.580000,13.580000,15900500
2011-12-15,13.810000,13.900000,13.430000,13.460000,13.460000,10878700
2011-12-16,13.570000,13.830000,13.450000,13.510000,13.510000,15477900
2011-12-19,13.570000,13.730000,13.110000,13.160000,13.160000,11581900
2011-12-20,13.460000,13.950000,13.460000,13.900000,13.900000,11130200
2011-12-21,13.820000,13.970000,13.450000,13.720000,13.720000,13710600
2011-12-22,13.760000,14.350000,13.760000,14.310000,14.310000,14414000
2011-12-23,14.380000,14.400000,14.050000,14.170000,14.170000,6223700
2011-12-27,14.110000,14.280000,14.020000,14.060000,14.060000,4892800
2011-12-28,14.060000,14.090000,13.700000,13.710000,13.710000,5849000
2011-12-29,13.850000,14.000000,13.650000,13.970000,13.970000,5277800
2011-12-30,13.920000,14.070000,13.840000,13.860000,13.860000,4673900
2012-01-03,14.300000,14.400000,14.010000,14.040000,14.040000,11701100
2012-01-04,14.050000,14.260000,13.920000,14.200000,14.200000,8684300
2012-01-05,14.130000,14.780000,14.070000,14.710000,14.710000,14088700
2012-01-06,14.700000,14.710000,14.370000,14.540000,14.540000,13331300
2012-01-09,14.550000,14.820000,14.440000,14.540000,14.540000,12706100
2012-01-10,14.760000,14.770000,14.380000,14.480000,14.480000,13658200
2012-01-11,14.350000,14.480000,14.130000,14.190000,14.190000,12106800
2012-01-12,14.220000,14.230000,13.790000,14.100000,14.100000,16309100
2012-01-13,14.000000,14.030000,13.660000,13.730000,13.730000,12607500
2012-01-17,13.940000,13.940000,13.500000,13.520000,13.520000,15679400
2012-01-18,13.780000,14.090000,13.710000,13.980000,13.980000,15816900
2012-01-19,14.100000,14.370000,13.950000,14.350000,14.350000,15207800
2012-01-20,14.330000,14.500000,14.170000,14.220000,14.220000,13656800
2012-01-23,14.230000,14.620000,14.050000,14.610000,14.610000,14069800
2012-01-24,14.510000,15.000000,14.500000,14.940000,14.940000,18273000
2012-01-25,14.540000,14.890000,14.120000,14.850000,14.850000,31853800
2012-01-26,15.070000,15.240000,14.630000,14.710000,14.710000,19991800
2012-01-27,14.620000,14.990000,14.500000,14.910000,14.910000,11249900
2012-01-30,14.650000,14.870000,14.430000,14.800000,14.800000,9976900
2012-01-31,14.840000,14.850000,14.510000,14.770000,14.770000,8947500
2012-02-01,14.940000,15.100000,14.730000,14.930000,14.930000,10700500
2012-02-02,15.010000,15.550000,14.860000,15.490000,15.490000,17405900
2012-02-03,15.720000,15.950000,15.690000,15.820000,15.820000,12380800
2012-02-06,15.740000,15.760000,15.560000,15.700000,15.700000,6971700
2012-02-07,15.720000,15.830000,15.460000,15.740000,15.740000,10257400
2012-02-08,15.740000,16.620001,15.660000,16.309999,16.309999,21190300
2012-02-09,16.510000,16.600000,16.270000,16.299999,16.299999,14048600
2012-02-10,16.139999,16.200001,15.810000,15.900000,15.900000,11006700
2012-02-13,16.299999,16.360001,15.820000,16.150000,16.150000,15266700
2012-02-14,16.150000,16.379999,16.010000,16.240000,16.240000,11343900
2012-02-15,16.389999,16.900000,16.129999,16.170000,16.170000,27771400
2012-02-16,15.060000,16.580000,15.000000,16.450001,16.450001,47214700
2012-02-17,16.459999,16.570000,15.700000,15.850000,15.850000,25509000
2012-02-21,15.840000,16.320000,15.810000,15.930000,15.930000,12954400
2012-02-22,15.850000,16.240000,15.800000,15.820000,15.820000,12310800
2012-02-23,15.850000,16.000000,15.600000,15.910000,15.910000,8099200
2012-02-24,15.960000,15.980000,15.720000,15.790000,15.790000,9166700
2012-02-27,15.590000,15.660000,15.250000,15.470000,15.470000,18631700
2012-02-28,15.470000,15.650000,15.170000,15.330000,15.330000,17497100
2012-02-29,15.380000,15.640000,15.140000,15.150000,15.150000,17229900
2012-03-01,15.210000,15.430000,15.150000,15.250000,15.250000,11248600
2012-03-02,15.200000,15.600000,15.200000,15.380000,15.380000,17101900
2012-03-05,15.270000,15.300000,14.750000,14.860000,14.860000,12871200
2012-03-06,14.690000,14.810000,14.460000,14.720000,14.720000,11785000
2012-03-07,14.800000,14.870000,14.600000,14.810000,14.810000,11049600
2012-03-08,14.850000,15.010000,14.770000,14.860000,14.860000,10771300
2012-03-09,14.900000,15.010000,14.740000,14.820000,14.820000,9195900
2012-03-12,14.880000,14.980000,14.550000,14.590000,14.590000,7498700
2012-03-13,14.650000,14.870000,14.580000,14.790000,14.790000,13832200
2012-03-14,14.790000,14.820000,14.320000,14.370000,14.370000,18392700
2012-03-15,14.410000,14.660000,14.360000,14.580000,14.580000,9559500
2012-03-16,14.590000,14.660000,14.510000,14.600000,14.600000,10708500
2012-03-19,14.680000,14.750000,14.570000,14.640000,14.640000,10135000
2012-03-20,14.560000,14.560000,14.270000,14.400000,14.400000,11240400
2012-03-21,14.400000,14.590000,14.240000,14.460000,14.460000,11696000
2012-03-22,14.350000,14.560000,14.310000,14.440000,14.440000,10634300
2012-03-23,14.400000,14.590000,14.300000,14.550000,14.550000,7886400
2012-03-26,14.690000,14.790000,14.550000,14.720000,14.720000,7215000
2012-03-27,14.780000,15.000000,14.750000,14.820000,14.820000,10499200
2012-03-28,15.010000,15.360000,14.900000,15.160000,15.160000,22311200
2012-03-29,15.140000,15.350000,14.950000,15.230000,15.230000,9317500
2012-03-30,15.360000,15.490000,15.140000,15.400000,15.400000,13181000
2012-04-02,15.360000,15.490000,15.110000,15.330000,15.330000,10194400
2012-04-03,15.440000,15.460000,15.000000,15.080000,15.080000,10761900
2012-04-04,14.850000,15.040000,14.560000,14.650000,14.650000,12397400
2012-04-05,14.670000,14.850000,14.580000,14.630000,14.630000,9235600
2012-04-09,14.400000,14.490000,14.160000,14.440000,14.440000,9137600
2012-04-10,14.380000,14.580000,14.090000,14.160000,14.160000,11759000
2012-04-11,14.350000,14.650000,14.300000,14.340000,14.340000,9324000
2012-04-12,14.360000,14.760000,14.300000,14.680000,14.680000,9621700
2012-04-13,14.550000,14.630000,14.150000,14.160000,14.160000,7783100
2012-04-16,14.260000,14.300000,13.760000,13.990000,13.990000,11586700
2012-04-17,14.030000,14.200000,13.970000,14.020000,14.020000,11517400
2012-04-18,13.930000,14.000000,13.700000,13.870000,13.870000,10019100
2012-04-19,13.690000,14.210000,13.590000,13.660000,13.660000,16679700
2012-04-20,13.740000,13.780000,13.360000,13.390000,13.390000,12739800
2012-04-23,13.160000,13.290000,12.910000,13.230000,13.230000,17656100
2012-04-24,13.270000,13.380000,12.750000,12.820000,12.820000,18261000
2012-04-25,13.010000,13.180000,12.770000,13.080000,13.080000,18177800
2012-04-26,13.070000,13.200000,12.980000,13.090000,13.090000,13480200
2012-04-27,13.070000,13.150000,12.840000,12.980000,12.980000,11883900
2012-04-30,12.910000,13.070000,12.820000,13.000000,13.000000,6556700
2012-05-01,12.930000,13.370000,12.930000,13.230000,13.230000,10217000
2012-05-02,13.180000,13.230000,12.780000,12.850000,12.850000,17100200
2012-05-03,12.880000,12.960000,12.550000,12.630000,12.630000,10488400
2012-05-04,12.550000,12.620000,12.260000,12.260000,12.260000,13627300
2012-05-07,12.480000,12.690000,12.370000,12.470000,12.470000,15111000
2012-05-08,12.360000,12.540000,12.140000,12.460000,12.460000,11557800
2012-05-09,12.240000,12.610000,12.120000,12.510000,12.510000,13015200
2012-05-10,12.630000,12.650000,12.220000,12.420000,12.420000,14927300
2012-05-11,13.450000,13.680000,13.160000,13.210000,13.210000,35878500
2012-05-14,13.100000,13.330000,12.830000,13.130000,13.130000,10936800
2012-05-15,13.130000,13.420000,12.940000,13.000000,13.000000,14998500
2012-05-16,13.020000,13.170000,12.700000,12.740000,12.740000,11762100
2012-05-17,12.790000,12.910000,12.650000,12.650000,12.650000,8384100
2012-05-18,12.680000,12.740000,12.020000,12.080000,12.080000,14182200
2012-05-21,12.100000,12.350000,12.020000,12.290000,12.290000,10406500
2012-05-22,12.280000,12.300000,11.960000,12.140000,12.140000,10253500
2012-05-23,12.010000,12.460000,11.830000,12.440000,12.440000,12400000
2012-05-24,12.510000,12.530000,12.020000,12.110000,12.110000,13010500
2012-05-25,12.100000,12.500000,12.100000,12.400000,12.400000,9793800
2012-05-29,12.600000,12.800000,12.550000,12.720000,12.720000,7750000
2012-05-30,12.580000,12.670000,12.350000,12.570000,12.570000,9494800
2012-05-31,12.570000,12.620000,12.270000,12.430000,12.430000,8954800
2012-06-01,12.170000,12.290000,11.960000,11.980000,11.980000,11024600
2012-06-04,12.040000,12.110000,11.630000,11.730000,11.730000,10821400
2012-06-05,11.670000,12.100000,11.670000,12.070000,12.070000,9130600
2012-06-06,12.160000,12.420000,12.070000,12.390000,12.390000,9224200
2012-06-07,12.570000,12.640000,11.880000,11.890000,11.890000,13169500
2012-06-08,11.930000,12.160000,11.910000,12.120000,12.120000,9257700
2012-06-11,12.510000,12.730000,12.230000,12.260000,12.260000,20977000
2012-06-12,12.400000,12.630000,12.380000,12.510000,12.510000,12403200
2012-06-13,12.500000,12.530000,12.120000,12.180000,12.180000,12356900
2012-06-14,12.160000,12.260000,11.910000,12.030000,12.030000,14747100
2012-06-15,12.120000,12.300000,12.010000,12.290000,12.290000,9632200
2012-06-18,12.200000,12.500000,12.100000,12.400000,12.400000,7610600
2012-06-19,12.910000,13.430000,12.850000,13.240000,13.240000,24011900
2012-06-20,13.370000,13.700000,13.290000,13.450000,13.450000,24318000
2012-06-21,13.440000,13.440000,12.810000,12.840000,12.840000,12909400
2012-06-22,13.000000,13.150000,12.820000,13.000000,13.000000,21634000
2012-06-25,13.010000,13.050000,12.540000,12.590000,12.590000,12365400
2012-06-26,12.660000,12.820000,12.480000,12.730000,12.730000,10928800
2012-06-27,12.740000,13.230000,12.740000,13.140000,13.140000,12651600
2012-06-28,13.020000,13.320000,12.910000,13.240000,13.240000,13647400
2012-06-29,13.550000,13.850000,13.540000,13.820000,13.820000,15412700
2012-07-02,13.890000,13.900000,13.340000,13.450000,13.450000,14542100
2012-07-03,13.450000,13.830000,13.440000,13.800000,13.800000,5482100
2012-07-05,13.710000,13.770000,13.450000,13.660000,13.660000,7001900
2012-07-06,13.560000,13.600000,13.250000,13.400000,13.400000,9569000
2012-07-09,13.320000,13.380000,13.110000,13.220000,13.220000,7658400
2012-07-10,13.080000,13.470000,12.720000,12.820000,12.820000,12800700
2012-07-11,12.860000,13.020000,12.550000,12.610000,12.610000,12130400
2012-07-12,12.470000,12.490000,12.290000,12.400000,12.400000,11804000
2012-07-13,12.410000,12.620000,12.330000,12.560000,12.560000,8106500
2012-07-16,12.480000,12.700000,12.360000,12.600000,12.600000,8361500
2012-07-17,12.640000,12.710000,12.160000,12.370000,12.370000,11186900
2012-07-18,12.340000,13.240000,12.280000,13.060000,13.060000,15400200
2012-07-19,13.150000,13.360000,13.060000,13.190000,13.190000,10075900
2012-07-20,13.110000,13.200000,12.670000,12.810000,12.810000,11275000
2012-07-23,12.470000,13.070000,12.330000,12.980000,12.980000,11289600
2012-07-24,13.000000,13.080000,12.690000,12.840000,12.840000,8779100
2012-07-25,12.800000,13.220000,12.740000,13.090000,13.090000,10376100
2012-07-26,13.330000,13.480000,13.050000,13.150000,13.150000,8461000
2012-07-27,13.200000,13.520000,13.100000,13.480000,13.480000,9412900
2012-07-30,13.480000,13.650000,13.220000,13.330000,13.330000,9088800
2012-07-31,13.330000,13.730000,13.310000,13.540000,13.540000,9694700
2012-08-01,13.620000,13.750000,13.330000,13.390000,13.390000,8397800
2012-08-02,13.320000,13.640000,13.100000,13.440000,13.440000,9197800
2012-08-03,13.650000,13.860000,13.330000,13.720000,13.720000,8163700
2012-08-06,13.850000,14.080000,13.830000,14.010000,14.010000,9008100
2012-08-07,14.180000,14.300000,14.070000,14.150000,14.150000,10183500
2012-08-08,14.140000,14.380000,14.100000,14.230000,14.230000,12926600
2012-08-09,14.250000,14.740000,14.230000,14.710000,14.710000,20557500
2012-08-10,15.100000,15.220000,14.430000,14.620000,14.620000,31968600
2012-08-13,14.640000,14.820000,14.580000,14.810000,14.810000,11181100
2012-08-14,14.860000,14.880000,14.530000,14.590000,14.590000,9720700
2012-08-15,14.640000,14.760000,14.410000,14.480000,14.480000,14860100
2012-08-16,14.610000,14.830000,14.560000,14.780000,14.780000,9275200
2012-08-17,14.780000,14.780000,14.520000,14.650000,14.650000,7746600
2012-08-20,14.600000,14.670000,14.430000,14.650000,14.650000,7859800
2012-08-21,14.700000,14.790000,14.460000,14.610000,14.610000,8506200
2012-08-22,14.520000,14.700000,14.470000,14.640000,14.640000,7838900
2012-08-23,14.610000,14.620000,14.250000,14.310000,14.310000,9476000
2012-08-24,14.310000,14.670000,14.280000,14.600000,14.600000,8693100
2012-08-27,14.590000,14.630000,14.340000,14.350000,14.350000,8523600
2012-08-28,14.240000,14.430000,14.210000,14.290000,14.290000,7769100
2012-08-29,14.280000,14.410000,14.250000,14.320000,14.320000,6260300
2012-08-30,14.290000,14.340000,13.980000,14.050000,14.050000,7687200
2012-08-31,14.150000,14.250000,13.890000,14.030000,14.030000,12126600
2012-09-04,13.800000,13.850000,13.150000,13.280000,13.280000,17361300
2012-09-05,13.330000,13.520000,13.180000,13.320000,13.320000,12006400
2012-09-06,13.420000,14.090000,13.410000,13.730000,13.730000,16432400
2012-09-07,13.380000,13.490000,12.950000,13.400000,13.400000,19526600
2012-09-10,13.370000,13.560000,13.250000,13.280000,13.280000,9277700
2012-09-11,13.270000,13.650000,13.220000,13.440000,13.440000,9570200
2012-09-12,13.550000,13.660000,13.420000,13.590000,13.590000,8065200
2012-09-13,13.710000,13.760000,13.420000,13.680000,13.680000,10845900
2012-09-14,13.670000,14.080000,13.670000,13.840000,13.840000,8486700
2012-09-17,13.870000,13.870000,13.310000,13.460000,13.460000,12333700
2012-09-18,13.310000,13.710000,13.300000,13.550000,13.550000,8998800
2012-09-19,13.580000,13.900000,13.420000,13.710000,13.710000,11298400
2012-09-20,13.680000,13.750000,13.500000,13.610000,13.610000,8014900
2012-09-21,13.630000,13.750000,13.580000,13.670000,13.670000,8503400
2012-09-24,13.450000,13.680000,13.430000,13.660000,13.660000,8945800
2012-09-25,13.840000,13.900000,13.390000,13.410000,13.410000,12038600
2012-09-26,13.360000,13.370000,13.020000,13.180000,13.180000,10920300
2012-09-27,13.210000,13.300000,13.100000,13.280000,13.280000,13972200
2012-09-28,13.220000,13.530000,13.050000,13.340000,13.340000,12137700
2012-10-01,13.400000,13.480000,13.070000,13.120000,13.120000,12605900
2012-10-02,13.210000,13.210000,13.020000,13.170000,13.170000,7387300
2012-10-03,13.200000,13.240000,12.970000,13.040000,13.040000,10771800
2012-10-04,13.070000,13.700000,13.000000,13.620000,13.620000,12565200
2012-10-05,13.660000,13.800000,13.250000,13.300000,13.300000,12076700
2012-10-08,13.250000,13.310000,13.070000,13.170000,13.170000,6014900
2012-10-09,13.150000,13.190000,12.850000,12.890000,12.890000,9159000
2012-10-10,12.830000,12.890000,12.620000,12.670000,12.670000,8164200
2012-10-11,12.790000,12.830000,12.640000,12.740000,12.740000,8012900
2012-10-12,12.650000,12.750000,12.550000,12.630000,12.630000,6517400
2012-10-15,12.650000,12.800000,12.500000,12.790000,12.790000,6239500
2012-10-16,12.900000,13.200000,12.780000,13.160000,13.160000,9192400
2012-10-17,13.000000,13.120000,12.870000,13.060000,13.060000,9793800
2012-10-18,13.030000,13.030000,12.810000,12.860000,12.860000,6369300
2012-10-19,12.670000,12.760000,12.040000,12.110000,12.110000,17735300
2012-10-22,12.160000,12.230000,11.870000,11.970000,11.970000,12021000
2012-10-23,11.860000,12.410000,11.830000,12.330000,12.330000,14348700
2012-10-24,12.410000,12.460000,12.050000,12.170000,12.170000,8322900
2012-10-25,12.270000,12.400000,12.130000,12.180000,12.180000,7683900
2012-10-26,12.200000,12.270000,12.050000,12.050000,12.050000,9734400
2012-10-31,12.100000,12.200000,11.950000,11.980000,11.980000,8677800
2012-11-01,12.040000,12.560000,12.030000,12.550000,12.550000,11830500
2012-11-02,12.680000,12.700000,12.410000,12.490000,12.490000,6417500
2012-11-05,12.460000,13.070000,12.460000,13.020000,13.020000,11121000
2012-11-06,13.050000,13.050000,12.790000,13.010000,13.010000,8770100
2012-11-07,12.910000,12.990000,12.550000,12.610000,12.610000,8115500
2012-11-08,12.750000,13.080000,12.650000,12.680000,12.680000,20975600
2012-11-09,12.750000,12.900000,12.150000,12.190000,12.190000,21157000
2012-11-12,12.210000,12.260000,11.800000,11.920000,11.920000,16090600
2012-11-13,11.860000,12.130000,11.820000,11.830000,11.830000,12303000
2012-11-14,11.900000,12.020000,11.530000,11.540000,11.540000,15482500
2012-11-15,11.610000,11.910000,11.510000,11.590000,11.590000,11667200
2012-11-16,11.590000,11.630000,11.150000,11.380000,11.380000,15613800
2012-11-19,11.590000,11.740000,11.450000,11.700000,11.700000,10102300
2012-11-20,11.580000,11.630000,11.370000,11.490000,11.490000,8424400
2012-11-21,11.490000,11.850000,11.480000,11.820000,11.820000,10557800
2012-11-23,11.870000,12.040000,11.810000,11.900000,11.900000,6923300
2012-11-26,11.920000,12.140000,11.900000,12.110000,12.110000,9115000
2012-11-27,12.060000,12.340000,11.960000,12.160000,12.160000,11285100
2012-11-28,12.110000,12.320000,11.960000,12.260000,12.260000,9958300
2012-11-29,12.280000,12.340000,12.000000,12.040000,12.040000,12217200
2012-11-30,12.030000,12.120000,11.900000,11.970000,11.970000,11512600
2012-12-03,12.120000,12.120000,11.720000,11.750000,11.750000,9784500
2012-12-04,11.770000,12.120000,11.700000,12.100000,12.100000,13201700
2012-12-05,12.000000,12.080000,11.790000,11.960000,11.960000,15825600
2012-12-06,11.930000,12.060000,11.890000,11.980000,11.980000,10322400
2012-12-07,11.990000,12.050000,11.820000,11.960000,11.960000,8457200
2012-12-10,11.960000,12.450000,11.930000,12.360000,12.360000,12841100
2012-12-11,12.400000,12.810000,12.370000,12.650000,12.650000,20418100
2012-12-12,12.690000,12.760000,12.470000,12.520000,12.520000,9985100
2012-12-13,12.500000,12.770000,12.410000,12.530000,12.530000,9438900
2012-12-14,12.580000,12.720000,12.490000,12.590000,12.590000,8466500
2012-12-17,12.560000,12.630000,12.350000,12.540000,12.540000,11130800
2012-12-18,12.540000,12.700000,12.500000,12.560000,12.560000,10410900
2012-12-19,12.650000,12.800000,12.600000,12.650000,12.650000,11463600
2012-12-20,12.700000,12.710000,12.500000,12.640000,12.640000,8358300
2012-12-21,12.470000,12.470000,12.210000,12.350000,12.350000,11554300
2012-12-24,12.340000,12.380000,12.210000,12.250000,12.250000,3184400
2012-12-26,12.220000,12.420000,12.190000,12.240000,12.240000,4918500
2012-12-27,12.260000,12.280000,12.020000,12.160000,12.160000,7495100
2012-12-28,12.050000,12.290000,12.030000,12.100000,12.100000,5515000
2012-12-31,12.060000,12.310000,12.030000,12.260000,12.260000,8161500
2013-01-02,12.560000,12.730000,12.510000,12.720000,12.720000,11970900
2013-01-03,12.720000,12.870000,12.580000,12.730000,12.730000,7472200
2013-01-04,12.750000,13.190000,12.710000,13.150000,13.150000,13124200
2013-01-07,13.140000,13.180000,12.680000,12.770000,12.770000,15268300
2013-01-08,12.800000,12.840000,12.400000,12.490000,12.490000,11660600
2013-01-09,12.590000,12.650000,12.130000,12.210000,12.210000,17375500
2013-01-10,12.320000,12.380000,12.160000,12.230000,12.230000,12659200
2013-01-11,12.280000,12.290000,12.090000,12.210000,12.210000,12829300
2013-01-14,12.290000,12.290000,12.060000,12.200000,12.200000,7642100
2013-01-15,12.140000,12.140000,11.910000,11.980000,11.980000,9397200
2013-01-16,11.960000,12.190000,11.960000,12.090000,12.090000,8434400
2013-01-17,12.130000,12.300000,12.100000,12.250000,12.250000,14518400
2013-01-18,12.250000,12.250000,12.020000,12.170000,12.170000,9927200
2013-01-22,12.160000,12.270000,12.050000,12.110000,12.110000,7705600
2013-01-23,12.150000,12.160000,12.000000,12.130000,12.130000,10545200
2013-01-24,12.090000,12.240000,12.030000,12.190000,12.190000,9924500
2013-01-25,12.210000,12.420000,12.150000,12.410000,12.410000,9848000
2013-01-28,12.470000,12.690000,12.440000,12.610000,12.610000,10562300
2013-01-29,12.560000,12.590000,12.290000,12.340000,12.340000,9721800
2013-01-30,12.350000,12.520000,12.280000,12.320000,12.320000,7189800
2013-01-31,12.320000,12.460000,12.180000,12.260000,12.260000,11763600
2013-02-01,12.360000,12.410000,12.260000,12.370000,12.370000,7220400
2013-02-04,12.300000,12.550000,12.150000,12.160000,12.160000,12793600
2013-02-05,12.220000,12.510000,12.180000,12.440000,12.440000,9182400
2013-02-06,12.140000,12.440000,12.070000,12.340000,12.340000,13267200
2013-02-07,12.300000,12.400000,12.170000,12.290000,12.290000,11000000
2013-02-08,12.370000,12.470000,12.290000,12.370000,12.370000,7680800
2013-02-11,12.470000,12.640000,12.350000,12.510000,12.510000,10207700
2013-02-12,12.400000,12.570000,12.380000,12.430000,12.430000,6945100
2013-02-13,12.440000,12.670000,12.330000,12.370000,12.370000,21409900
2013-02-14,12.200000,12.740000,12.050000,12.730000,12.730000,22052400
2013-02-15,12.700000,12.790000,12.450000,12.730000,12.730000,18346500
2013-02-19,12.740000,12.750000,12.480000,12.560000,12.560000,10838800
2013-02-20,12.600000,12.800000,12.340000,12.380000,12.380000,17825300
2013-02-21,12.360000,12.500000,12.260000,12.290000,12.290000,14510200
2013-02-22,12.370000,12.530000,12.300000,12.520000,12.520000,9253700
2013-02-25,12.550000,12.650000,12.280000,12.300000,12.300000,16111100
2013-02-26,12.250000,12.440000,12.210000,12.370000,12.370000,12187600
2013-02-27,12.370000,12.690000,12.340000,12.600000,12.600000,11924500
2013-02-28,12.560000,12.850000,12.510000,12.660000,12.660000,14784800
2013-03-01,12.570000,12.750000,12.460000,12.710000,12.710000,9734900
2013-03-04,12.620000,12.780000,12.520000,12.660000,12.660000,8842000
2013-03-05,12.730000,12.820000,12.670000,12.800000,12.800000,9154200
2013-03-06,12.880000,13.000000,12.730000,12.790000,12.790000,8573200
2013-03-07,12.860000,12.990000,12.690000,12.760000,12.760000,7870600
2013-03-08,12.790000,12.880000,12.730000,12.820000,12.820000,6161600
2013-03-11,12.690000,12.750000,12.590000,12.700000,12.700000,7493700
2013-03-12,12.680000,12.780000,12.560000,12.740000,12.740000,7771400
2013-03-13,12.740000,12.960000,12.620000,12.740000,12.740000,12146000
2013-03-14,12.820000,12.860000,12.670000,12.750000,12.750000,9582600
2013-03-15,12.750000,12.750000,12.590000,12.640000,12.640000,8894400
2013-03-18,12.560000,12.670000,12.460000,12.550000,12.550000,7457800
2013-03-19,12.560000,12.620000,12.380000,12.470000,12.470000,8887000
2013-03-20,12.590000,12.660000,12.480000,12.620000,12.620000,8514700
2013-03-21,12.550000,12.570000,12.400000,12.420000,12.420000,8475800
2013-03-22,12.460000,12.530000,12.410000,12.480000,12.480000,5811900
2013-03-25,12.550000,12.560000,12.320000,12.410000,12.410000,9051900
2013-03-26,12.440000,12.510000,12.390000,12.500000,12.500000,5813500
2013-03-27,12.450000,12.720000,12.420000,12.650000,12.650000,6373600
2013-03-28,12.620000,12.840000,12.530000,12.830000,12.830000,8731900
2013-04-01,12.800000,12.800000,12.320000,12.410000,12.410000,11070700
2013-04-02,12.420000,12.450000,12.200000,12.280000,12.280000,9288100
2013-04-03,12.260000,12.330000,12.040000,12.130000,12.130000,8828900
2013-04-04,12.090000,12.290000,12.050000,12.250000,12.250000,7366900
2013-04-05,12.070000,12.460000,12.040000,12.460000,12.460000,13783800
2013-04-08,12.470000,12.470000,12.200000,12.430000,12.430000,8166500
2013-04-09,12.440000,12.720000,12.350000,12.630000,12.630000,9514600
2013-04-10,12.640000,12.850000,12.610000,12.830000,12.830000,9617200
2013-04-11,12.650000,12.850000,12.300000,12.770000,12.770000,24230500
2013-04-12,12.830000,13.230000,12.720000,13.090000,13.090000,19263700
2013-04-15,13.050000,13.090000,12.740000,12.820000,12.820000,10760500
2013-04-16,12.940000,13.050000,12.870000,12.960000,12.960000,11721100
2013-04-17,12.860000,12.980000,12.710000,12.790000,12.790000,13323700
2013-04-18,12.820000,12.900000,12.540000,12.540000,12.540000,10063700
2013-04-19,12.530000,12.610000,12.370000,12.570000,12.570000,7575700
2013-04-22,12.560000,12.700000,12.460000,12.590000,12.590000,6139200
2013-04-23,12.700000,13.050000,12.680000,12.920000,12.920000,9423700
2013-04-24,12.960000,13.470000,12.950000,13.360000,13.360000,13913900
2013-04-25,13.430000,13.500000,13.310000,13.470000,13.470000,8830600
2013-04-26,13.450000,13.470000,13.340000,13.410000,13.410000,8108300
2013-04-29,13.430000,13.620000,13.370000,13.570000,13.570000,6742800
2013-04-30,13.600000,13.770000,13.510000,13.770000,13.770000,6917800
2013-05-01,13.770000,13.860000,13.600000,13.650000,13.650000,8532900
2013-05-02,13.640000,13.850000,13.560000,13.810000,13.810000,8087000
2013-05-03,13.900000,13.970000,13.820000,13.870000,13.870000,7346600
2013-05-06,13.870000,13.950000,13.750000,13.830000,13.830000,5427900
2013-05-07,13.830000,13.860000,13.520000,13.650000,13.650000,11201700
2013-05-08,13.670000,13.980000,13.620000,13.900000,13.900000,8350800
2013-05-09,13.650000,13.970000,13.630000,13.910000,13.910000,14170000
2013-05-10,14.200000,14.600000,14.200000,14.540000,14.540000,21528400
2013-05-13,14.440000,14.500000,14.180000,14.240000,14.240000,7245300
2013-05-14,14.410000,14.570000,14.270000,14.450000,14.450000,11353500
2013-05-15,14.380000,14.750000,14.380000,14.700000,14.700000,7829300
2013-05-16,14.680000,14.830000,14.580000,14.630000,14.630000,7709200
2013-05-17,14.700000,14.970000,14.590000,14.870000,14.870000,7802900
2013-05-20,14.810000,14.900000,14.760000,14.840000,14.840000,5909500
2013-05-21,14.850000,14.980000,14.680000,14.920000,14.920000,8944600
2013-05-22,14.980000,14.980000,14.340000,14.400000,14.400000,12010100
2013-05-23,14.230000,14.680000,14.190000,14.630000,14.630000,9847100
2013-05-24,14.550000,14.670000,14.380000,14.540000,14.540000,7082600
2013-05-28,14.650000,14.690000,14.390000,14.530000,14.530000,6982500
2013-05-29,14.440000,14.530000,14.380000,14.440000,14.440000,8376300
2013-05-30,14.420000,14.780000,14.380000,14.630000,14.630000,7112600
2013-05-31,14.550000,14.760000,14.470000,14.470000,14.470000,14437700
2013-06-03,14.490000,14.600000,14.150000,14.450000,14.450000,11111700
2013-06-04,14.540000,14.800000,14.380000,14.470000,14.470000,9091900
2013-06-05,14.450000,14.560000,14.120000,14.160000,14.160000,11613000
2013-06-06,14.160000,14.360000,14.150000,14.250000,14.250000,8526100
2013-06-07,14.350000,14.540000,14.290000,14.450000,14.450000,6864600
2013-06-10,14.410000,14.530000,14.330000,14.440000,14.440000,5603700
2013-06-11,14.250000,14.450000,14.170000,14.170000,14.170000,7408400
2013-06-12,14.240000,14.360000,13.970000,14.050000,14.050000,7814700
2013-06-13,14.000000,14.440000,13.990000,14.370000,14.370000,5906400
2013-06-14,14.420000,14.440000,14.250000,14.350000,14.350000,5900300
2013-06-17,14.460000,14.620000,14.380000,14.490000,14.490000,6383400
2013-06-18,14.560000,14.720000,14.280000,14.400000,14.400000,12169300
2013-06-19,14.530000,15.480000,14.480000,14.840000,14.840000,28989700
2013-06-20,14.720000,14.740000,14.340000,14.440000,14.440000,15717400
2013-06-21,14.520000,14.570000,14.180000,14.420000,14.420000,17855700
2013-06-24,14.210000,14.390000,13.910000,14.120000,14.120000,14519300
2013-06-25,14.270000,14.300000,14.070000,14.220000,14.220000,11434000
2013-06-26,14.380000,14.400000,14.080000,14.140000,14.140000,14493800
2013-06-27,14.180000,14.200000,13.860000,14.010000,14.010000,20200900
2013-06-28,14.010000,14.180000,13.830000,14.040000,14.040000,10788400
2013-07-01,14.140000,14.170000,14.010000,14.100000,14.100000,4988100
2013-07-02,14.020000,14.300000,13.960000,14.090000,14.090000,6409800
2013-07-03,13.970000,14.300000,13.970000,14.130000,14.130000,3509700
2013-07-05,14.170000,14.270000,14.080000,14.240000,14.240000,4617100
2013-07-08,14.280000,14.350000,14.090000,14.170000,14.170000,6552100
2013-07-09,14.200000,14.330000,14.160000,14.240000,14.240000,3934100
2013-07-10,14.240000,14.470000,14.200000,14.430000,14.430000,5211700
2013-07-11,14.510000,14.650000,14.480000,14.630000,14.630000,5995800
2013-07-12,14.600000,14.780000,14.550000,14.640000,14.640000,5409000
2013-07-15,14.670000,14.670000,14.380000,14.610000,14.610000,5033300
2013-07-16,14.670000,14.770000,14.600000,14.690000,14.690000,4064000
2013-07-17,14.690000,14.740000,14.570000,14.610000,14.610000,4152500
2013-07-18,14.590000,14.640000,14.360000,14.550000,14.550000,8612200
2013-07-19,14.460000,14.530000,14.090000,14.240000,14.240000,12013300
2013-07-22,14.350000,14.480000,14.170000,14.230000,14.230000,7309600
2013-07-23,14.410000,14.410000,14.140000,14.210000,14.210000,6169800
2013-07-24,14.340000,14.380000,14.190000,14.210000,14.210000,7106300
2013-07-25,14.200000,14.450000,14.100000,14.260000,14.260000,6083000
2013-07-26,14.090000,14.290000,14.090000,14.200000,14.200000,5684000
2013-07-29,14.170000,14.350000,14.130000,14.170000,14.170000,4488500
2013-07-30,14.220000,14.600000,14.210000,14.410000,14.410000,6651900
2013-07-31,14.340000,14.580000,14.330000,14.440000,14.440000,6754000
2013-08-01,14.490000,14.670000,14.320000,14.640000,14.640000,6941200
2013-08-02,14.610000,14.790000,14.510000,14.760000,14.760000,5240700
2013-08-05,14.720000,14.880000,14.640000,14.830000,14.830000,4629700
2013-08-06,14.840000,14.870000,14.580000,14.610000,14.610000,5165200
2013-08-07,14.530000,14.750000,14.520000,14.600000,14.600000,6109500
2013-08-08,14.680000,14.770000,14.510000,14.700000,14.700000,8642400
2013-08-09,14.120000,14.710000,14.110000,14.490000,14.490000,22655600
2013-08-12,13.900000,14.580000,13.110000,14.370000,14.370000,6439200
2013-08-13,14.390000,14.480000,14.300000,14.420000,14.420000,4936700
2013-08-14,14.390000,15.120000,14.380000,15.030000,15.030000,20712700
2013-08-15,14.870000,15.250000,14.810000,15.130000,15.130000,18090400
2013-08-16,15.100000,15.400000,15.070000,15.190000,15.190000,16511400
2013-08-19,15.100000,15.150000,14.940000,14.950000,14.950000,9835800
2013-08-20,14.870000,15.050000,14.850000,14.950000,14.950000,5854800
2013-08-21,14.860000,15.050000,14.820000,14.880000,14.880000,6538500
2013-08-22,14.870000,15.100000,14.870000,14.960000,14.960000,3225400
2013-08-23,14.980000,15.100000,14.930000,14.960000,14.960000,6128000
2013-08-26,14.970000,15.030000,14.930000,14.990000,14.990000,7503800
2013-08-27,14.850000,14.950000,14.750000,14.800000,14.800000,6936600
2013-08-28,14.830000,14.940000,14.740000,14.800000,14.800000,7970600
2013-08-29,14.750000,14.910000,14.710000,14.770000,14.770000,6905400
2013-08-30,14.780000,14.820000,14.680000,14.750000,14.750000,9453000
2013-09-03,14.790000,14.970000,14.670000,14.760000,14.760000,7117000
2013-09-04,14.760000,14.990000,14.740000,14.900000,14.900000,5552000
2013-09-05,14.840000,15.000000,14.830000,14.940000,14.940000,4372600
2013-09-06,14.950000,15.030000,14.770000,14.880000,14.880000,5668900
2013-09-09,15.000000,15.130000,14.960000,15.130000,15.130000,6160200
2013-09-10,15.240000,15.460000,15.170000,15.450000,15.450000,7303300
2013-09-11,15.430000,15.750000,15.320000,15.710000,15.710000,9904100
2013-09-12,15.630000,15.900000,15.630000,15.700000,15.700000,7595200
2013-09-13,15.750000,15.870000,15.640000,15.800000,15.800000,3992400
2013-09-16,15.930000,16.040001,15.750000,15.810000,15.810000,5785300
2013-09-17,15.870000,15.990000,15.800000,15.860000,15.860000,4215200
2013-09-18,15.870000,16.040001,15.790000,16.000000,16.000000,6704200
2013-09-19,16.070000,16.100000,15.860000,15.930000,15.930000,5689300
2013-09-20,15.970000,16.070000,15.760000,15.790000,15.790000,8900900
2013-09-23,15.780000,15.910000,15.550000,15.640000,15.640000,6781100
2013-09-24,15.650000,15.760000,15.560000,15.700000,15.700000,5743300
2013-09-25,15.670000,15.840000,15.600000,15.720000,15.720000,5828900
2013-09-26,15.760000,15.790000,15.580000,15.670000,15.670000,3720400
2013-09-27,15.550000,15.680000,15.490000,15.580000,15.580000,3798000
2013-09-30,15.420000,15.670000,15.330000,15.560000,15.560000,5666000
2013-10-01,15.580000,15.650000,15.460000,15.550000,15.550000,5674400
2013-10-02,15.390000,15.600000,15.390000,15.540000,15.540000,4050900
2013-10-03,15.550000,15.690000,15.310000,15.380000,15.380000,10919200
2013-10-04,15.360000,15.720000,15.320000,15.590000,15.590000,6155700
2013-10-07,15.530000,15.700000,15.450000,15.590000,15.590000,4248800
2013-10-08,15.550000,15.770000,15.340000,15.460000,15.460000,7267800
2013-10-09,15.560000,15.570000,15.140000,15.220000,15.220000,6896500
2013-10-10,15.330000,15.430000,15.220000,15.390000,15.390000,5587100
2013-10-11,15.150000,15.340000,15.100000,15.260000,15.260000,5342600
2013-10-14,15.220000,15.490000,15.220000,15.490000,15.490000,4165700
2013-10-15,15.490000,15.580000,15.400000,15.410000,15.410000,5220500
2013-10-16,15.500000,15.660000,15.480000,15.600000,15.600000,5251800
2013-10-17,15.480000,15.670000,15.480000,15.630000,15.630000,5333100
2013-10-18,15.600000,15.860000,15.540000,15.810000,15.810000,6376700
2013-10-21,16.000000,16.010000,15.800000,15.850000,15.850000,4875200
2013-10-22,15.850000,15.860000,15.630000,15.770000,15.770000,4486300
2013-10-23,15.740000,15.740000,15.450000,15.500000,15.500000,6305400
2013-10-24,15.540000,15.640000,15.360000,15.390000,15.390000,5910900
2013-10-25,15.470000,15.480000,15.190000,15.240000,15.240000,8262300
2013-10-28,15.220000,15.290000,15.000000,15.210000,15.210000,9850600
2013-10-29,15.190000,15.260000,15.050000,15.230000,15.230000,9698800
2013-10-30,15.280000,15.350000,15.090000,15.220000,15.220000,5100800
2013-10-31,15.240000,15.350000,15.160000,15.190000,15.190000,7334200
2013-11-01,15.270000,15.330000,15.150000,15.260000,15.260000,5153400
2013-11-04,15.310000,15.310000,14.790000,14.820000,14.820000,10256600
2013-11-05,14.730000,14.870000,14.570000,14.800000,14.800000,10559200
2013-11-06,14.800000,14.910000,14.650000,14.900000,14.900000,4951100
2013-11-07,14.850000,14.890000,14.520000,14.550000,14.550000,13826900
2013-11-08,15.000000,15.610000,14.940000,15.560000,15.560000,18363300
2013-11-11,15.500000,15.730000,15.470000,15.690000,15.690000,7440600
2013-11-12,15.760000,15.850000,15.540000,15.720000,15.720000,7900800
2013-11-13,15.680000,16.150000,15.650000,16.150000,16.150000,8319800
2013-11-14,16.100000,16.320000,16.090000,16.219999,16.219999,7699500
2013-11-15,16.280001,16.299999,16.010000,16.170000,16.170000,11258300
2013-11-18,15.820000,15.960000,15.740000,15.780000,15.780000,7923700
2013-11-19,15.620000,15.760000,15.420000,15.440000,15.440000,5167900
2013-11-20,15.450000,15.490000,15.180000,15.210000,15.210000,5119400
2013-11-21,15.230000,15.360000,15.160000,15.330000,15.330000,5339200
2013-11-22,15.350000,15.350000,15.150000,15.180000,15.180000,3966700
2013-11-25,15.180000,15.530000,15.180000,15.510000,15.510000,6205200
2013-11-26,15.680000,15.810000,15.580000,15.640000,15.640000,18829400
2013-11-27,15.630000,15.750000,15.530000,15.700000,15.700000,4531800
2013-11-29,15.700000,15.740000,15.500000,15.600000,15.600000,2924100
2013-12-02,15.540000,15.860000,15.510000,15.750000,15.750000,9346800
2013-12-03,15.750000,15.960000,15.640000,15.740000,15.740000,7264000
2013-12-04,15.700000,15.990000,15.660000,15.960000,15.960000,12329400
2013-12-05,15.990000,15.990000,15.680000,15.700000,15.700000,6795300
2013-12-06,15.890000,15.890000,15.430000,15.470000,15.470000,7025000
2013-12-09,15.470000,15.520000,15.180000,15.210000,15.210000,9630500
2013-12-10,15.210000,15.630000,15.190000,15.560000,15.560000,13106700
2013-12-11,15.590000,15.610000,15.380000,15.410000,15.410000,10353900
2013-12-12,15.360000,15.440000,15.080000,15.110000,15.110000,6468100
2013-12-13,15.140000,15.250000,15.000000,15.020000,15.020000,4614700
2013-12-16,15.030000,15.170000,15.020000,15.040000,15.040000,5940500
2013-12-17,15.030000,15.150000,14.900000,15.110000,15.110000,6852600
2013-12-18,15.140000,15.350000,14.950000,15.320000,15.320000,10655800
2013-12-19,15.300000,15.400000,15.200000,15.380000,15.380000,6463600
2013-12-20,15.410000,15.700000,15.370000,15.690000,15.690000,9552000
2013-12-23,15.780000,15.910000,15.650000,15.780000,15.780000,4214200
2013-12-24,15.870000,15.870000,15.660000,15.820000,15.820000,1990000
2013-12-26,15.880000,15.930000,15.630000,15.670000,15.670000,4223000
2013-12-27,15.750000,15.790000,15.660000,15.760000,15.760000,5274400
2013-12-30,15.770000,15.980000,15.750000,15.970000,15.970000,6204500
2013-12-31,16.000000,16.100000,15.900000,16.020000,16.020000,5894400
2014-01-02,15.920000,15.980000,15.720000,15.860000,15.860000,6502300
2014-01-03,15.890000,15.920000,15.620000,15.670000,15.670000,6483300
2014-01-06,15.830000,16.000000,15.680000,15.880000,15.880000,10237300
2014-01-07,16.040001,16.200001,15.930000,16.139999,16.139999,8332200
2014-01-08,16.200001,16.440001,16.139999,16.360001,16.360001,7704800
2014-01-09,16.110001,16.139999,15.700000,15.750000,15.750000,7304300
2014-01-10,15.800000,15.910000,15.590000,15.730000,15.730000,5462300
2014-01-13,15.730000,15.830000,15.330000,15.360000,15.360000,6083300
2014-01-14,15.440000,15.870000,15.370000,15.840000,15.840000,6045700
2014-01-15,15.910000,16.070000,15.840000,16.010000,16.010000,4376100
2014-01-16,16.010000,16.090000,15.940000,16.059999,16.059999,5516300
2014-01-17,16.059999,16.250000,15.890000,15.990000,15.990000,8510000
2014-01-21,16.010000,16.150000,15.880000,16.049999,16.049999,6151900
2014-01-22,16.080000,16.100000,15.840000,16.030001,16.030001,8448500
2014-01-23,15.980000,16.150000,15.850000,15.970000,15.970000,4625700
2014-01-24,15.840000,15.900000,15.560000,15.560000,15.560000,6167400
2014-01-27,15.560000,15.780000,15.370000,15.460000,15.460000,5845300
2014-01-28,15.430000,15.620000,15.370000,15.610000,15.610000,4199900
2014-01-29,15.550000,15.640000,15.450000,15.460000,15.460000,4073600
2014-01-30,15.550000,15.750000,15.500000,15.720000,15.720000,5072400
2014-01-31,15.500000,15.790000,15.490000,15.700000,15.700000,8383700
2014-02-03,15.810000,15.830000,15.430000,15.490000,15.490000,10793200
2014-02-04,15.480000,15.610000,15.400000,15.580000,15.580000,7017300
2014-02-05,15.470000,15.520000,15.320000,15.440000,15.440000,5366900
2014-02-06,15.460000,15.680000,15.440000,15.640000,15.640000,4209500
2014-02-07,15.680000,15.890000,15.540000,15.870000,15.870000,3931200
2014-02-10,15.850000,16.129999,15.840000,15.920000,15.920000,8109300
2014-02-11,16.010000,16.290001,15.930000,16.250000,16.250000,5884600
2014-02-12,16.299999,16.950001,16.299999,16.830000,16.830000,18613200
2014-02-13,17.250000,17.459999,16.950001,17.360001,17.360001,22570900
2014-02-14,17.200001,17.950001,17.190001,17.910000,17.910000,20438400
2014-02-18,17.920000,17.980000,17.750000,17.900000,17.900000,10724700
2014-02-19,17.900000,18.299999,17.820000,18.139999,18.139999,11258500
2014-02-20,18.180000,18.820000,18.150000,18.780001,18.780001,9952200
2014-02-21,18.750000,18.990000,18.520000,18.639999,18.639999,11276300
2014-02-24,18.600000,19.049999,18.430000,18.910000,18.910000,10077800
2014-02-25,18.799999,18.879999,18.540001,18.740000,18.740000,6054600
2014-02-26,18.700001,18.980000,18.650000,18.709999,18.709999,9022100
2014-02-27,18.709999,18.900000,18.450001,18.500000,18.500000,9721200
2014-02-28,18.400000,18.580000,18.110001,18.379999,18.379999,8042300
2014-03-03,17.969999,18.290001,17.809999,18.290001,18.290001,9398700
2014-03-04,18.379999,18.600000,18.350000,18.480000,18.480000,6508600
2014-03-05,18.459999,18.650000,18.379999,18.639999,18.639999,6036800
2014-03-06,18.670000,18.770000,18.350000,18.379999,18.379999,7253600
2014-03-07,18.459999,18.490000,18.219999,18.360001,18.360001,6711300
2014-03-10,18.299999,18.379999,18.010000,18.090000,18.090000,7522200
2014-03-11,18.180000,18.430000,18.120001,18.270000,18.270000,7430500
2014-03-12,18.180000,18.430000,18.110001,18.320000,18.320000,5985700
2014-03-13,18.360001,18.430000,17.650000,17.740000,17.740000,9629300
2014-03-14,17.559999,17.980000,17.559999,17.820000,17.820000,11501200
2014-03-17,17.870001,18.000000,17.799999,17.820000,17.820000,7491400
2014-03-18,17.889999,18.360001,17.809999,18.240000,18.240000,7347600
2014-03-19,18.379999,18.910000,18.330000,18.559999,18.559999,9154200
2014-03-20,18.459999,18.730000,18.379999,18.570000,18.570000,4795000
2014-03-21,18.730000,18.879999,18.440001,18.540001,18.540001,14152900
2014-03-24,18.549999,18.700001,18.180000,18.450001,18.450001,7652400
2014-03-25,18.650000,18.670000,18.309999,18.450001,18.450001,7610600
2014-03-26,18.620001,18.969999,17.870001,18.030001,18.030001,13943900
2014-03-27,17.990000,18.139999,17.590000,17.790001,17.790001,13518200
2014-03-28,17.760000,18.010000,17.709999,17.900000,17.900000,9970500
2014-03-31,17.930000,18.090000,17.809999,17.910000,17.910000,6835100
2014-04-01,18.480000,18.870001,18.260000,18.650000,18.650000,16406800
2014-04-02,18.650000,18.690001,18.450001,18.530001,18.530001,5998700
2014-04-03,18.570000,19.180000,18.559999,18.730000,18.730000,14988700
2014-04-04,18.830000,18.940001,18.070000,18.150000,18.150000,9200800
2014-04-07,18.160000,18.559999,18.059999,18.209999,18.209999,10714400
2014-04-08,18.209999,18.910000,18.180000,18.860001,18.860001,11767300
2014-04-09,18.950001,19.110001,18.690001,18.840000,18.840000,10549200
2014-04-10,18.760000,19.020000,18.320000,18.379999,18.379999,9318700
2014-04-11,18.240000,18.520000,17.879999,18.120001,18.120001,8827800
2014-04-14,18.240000,18.389999,18.120001,18.320000,18.320000,7254600
2014-04-15,18.340000,18.549999,18.160000,18.450001,18.450001,7615900
2014-04-16,18.540001,18.559999,18.260000,18.490000,18.490000,5878400
2014-04-17,18.420000,18.730000,18.379999,18.559999,18.559999,3838300
2014-04-21,18.570000,18.760000,18.450001,18.709999,18.709999,2925100
2014-04-22,18.740000,18.990000,18.639999,18.870001,18.870001,6378000
2014-04-23,18.900000,19.139999,18.870001,19.090000,19.090000,6539500
2014-04-24,19.219999,19.459999,19.219999,19.260000,19.260000,9787300
2014-04-25,19.219999,19.400000,18.690001,18.730000,18.730000,7840000
2014-04-28,18.879999,18.980000,18.420000,18.650000,18.650000,5669700
2014-04-29,18.719999,18.760000,18.480000,18.690001,18.690001,4282500
2014-04-30,18.660000,18.680000,18.430000,18.469999,18.469999,7643500
2014-05-01,18.750000,18.790001,18.420000,18.570000,18.570000,4952600
2014-05-02,18.660000,18.660000,18.320000,18.430000,18.430000,3909400
2014-05-05,18.410000,18.770000,18.389999,18.629999,18.629999,5981500
2014-05-06,18.809999,18.969999,18.200001,18.250000,18.250000,10404700
2014-05-07,18.250000,18.420000,18.070000,18.270000,18.270000,7347500
2014-05-08,18.200001,18.790001,18.110001,18.500000,18.500000,10818200
2014-05-09,17.940001,18.110001,17.709999,18.049999,18.049999,13488300
2014-05-12,18.090000,18.620001,18.080000,18.580000,18.580000,7496400
2014-05-13,18.330000,18.629999,18.219999,18.280001,18.280001,5527600
2014-05-14,18.290001,18.360001,18.090000,18.100000,18.100000,5358000
2014-05-15,18.059999,18.160000,17.820000,18.000000,18.000000,8147400
2014-05-16,17.860001,18.090000,17.860001,17.959999,17.959999,7099000
2014-05-19,18.150000,18.639999,18.070000,18.540001,18.540001,9001900
2014-05-20,18.459999,18.510000,18.150000,18.240000,18.240000,6405000
2014-05-21,18.309999,18.469999,18.129999,18.240000,18.240000,5417800
2014-05-22,18.200001,18.420000,18.200001,18.320000,18.320000,3259100
2014-05-23,18.420000,18.580000,18.309999,18.490000,18.490000,4566400
2014-05-27,18.600000,18.820000,18.540001,18.820000,18.820000,5242000
2014-05-28,18.889999,19.100000,18.709999,18.980000,18.980000,5616900
2014-05-29,18.969999,19.129999,18.910000,18.950001,18.950001,4297100
2014-05-30,18.950001,19.049999,18.850000,19.000000,19.000000,5978200
2014-06-02,19.059999,19.180000,18.780001,18.940001,18.940001,4537500
2014-06-03,18.980000,19.000000,18.610001,18.860001,18.860001,6080300
2014-06-04,18.809999,19.020000,18.799999,18.879999,18.879999,4030900
2014-06-05,18.910000,19.020000,18.799999,18.959999,18.959999,4717400
2014-06-06,19.049999,19.200001,18.980000,19.030001,19.030001,4026300
2014-06-09,19.010000,19.230000,18.879999,19.049999,19.049999,6186400
2014-06-10,18.980000,19.240000,18.900000,19.150000,19.150000,5440200
2014-06-11,19.080000,19.450001,19.080000,19.400000,19.400000,6655700
2014-06-12,19.400000,19.610001,19.230000,19.520000,19.520000,8428700
2014-06-13,19.719999,19.730000,19.350000,19.540001,19.540001,5696300
2014-06-16,19.450001,19.610001,19.309999,19.480000,19.480000,4965500
2014-06-17,19.500000,19.690001,19.400000,19.610001,19.610001,3940200
2014-06-18,19.559999,19.680000,19.379999,19.590000,19.590000,5388400
2014-06-19,19.230000,19.330000,19.000000,19.139999,19.139999,11864800
2014-06-20,19.190001,19.260000,18.780001,18.930000,18.930000,8828700
2014-06-23,18.680000,18.719999,18.459999,18.709999,18.709999,10355000
2014-06-24,18.680000,18.830000,18.340000,18.420000,18.420000,6894500
2014-06-25,18.469999,18.620001,18.299999,18.610001,18.610001,5385500
2014-06-26,18.610001,18.620001,18.299999,18.360001,18.360001,6422700
2014-06-27,18.340000,18.490000,18.230000,18.379999,18.379999,7570500
2014-06-30,18.309999,18.590000,18.309999,18.540001,18.540001,4512800
2014-07-01,18.520000,18.860001,18.459999,18.750000,18.750000,8029500
2014-07-02,18.680000,18.760000,18.570000,18.680000,18.680000,4482100
2014-07-03,18.510000,18.900000,18.510000,18.850000,18.850000,3422300
2014-07-07,18.879999,18.889999,18.670000,18.700001,18.700001,3187400
2014-07-08,18.650000,18.730000,18.370001,18.549999,18.549999,5548500
2014-07-09,18.709999,19.190001,18.570000,19.110001,19.110001,9691700
2014-07-10,18.750000,19.090000,18.600000,19.010000,19.010000,6657700
2014-07-11,19.030001,19.110001,18.959999,19.049999,19.049999,4779700
2014-07-14,19.129999,19.340000,19.059999,19.290001,19.290001,6815900
2014-07-15,19.320000,19.420000,19.190001,19.370001,19.370001,9886000
2014-07-16,19.450001,19.600000,19.240000,19.350000,19.350000,7993200
2014-07-17,19.129999,19.500000,19.129999,19.299999,19.299999,8120800
2014-07-18,18.900000,19.049999,18.410000,18.440001,18.440001,14195400
2014-07-21,18.370001,18.680000,18.370001,18.549999,18.549999,6084100
2014-07-22,18.690001,18.790001,18.430000,18.469999,18.469999,7470400
2014-07-23,18.480000,18.490000,18.059999,18.080000,18.080000,7433800
2014-07-24,18.180000,18.230000,17.980000,18.110001,18.110001,6364400
2014-07-25,18.049999,18.090000,17.760000,17.790001,17.790001,6653300
2014-07-28,17.870001,17.870001,17.420000,17.719999,17.719999,8258800
2014-07-29,17.730000,18.020000,17.719999,17.780001,17.780001,5449300
2014-07-30,17.889999,18.129999,17.840000,18.080000,18.080000,6154600
2014-07-31,17.860001,18.000000,17.469999,17.500000,17.500000,10047000
2014-08-01,17.500000,17.790001,17.440001,17.690001,17.690001,5497100
2014-08-04,17.670000,17.820000,17.559999,17.650000,17.650000,6043100
2014-08-05,17.600000,17.920000,17.450001,17.660000,17.660000,7453400
2014-08-06,17.540001,17.860001,17.410000,17.639999,17.639999,5586400
2014-08-07,17.790001,17.950001,17.340000,17.459999,17.459999,10192400
2014-08-08,18.219999,19.100000,18.219999,19.000000,19.000000,22358700
2014-08-11,19.020000,19.100000,18.850000,18.900000,18.900000,8615600
2014-08-12,18.889999,19.000000,18.690001,18.900000,18.900000,7403800
2014-08-13,18.930000,19.170000,18.809999,19.010000,19.010000,6414900
2014-08-14,19.080000,19.080000,18.719999,18.799999,18.799999,6399800
2014-08-15,18.860001,19.150000,18.680000,19.040001,19.040001,9244900
2014-08-18,19.120001,19.320000,18.930000,19.299999,19.299999,7101900
2014-08-19,19.219999,19.469999,19.150000,19.370001,19.370001,6206500
2014-08-20,19.299999,19.389999,19.200001,19.250000,19.250000,5536700
2014-08-21,19.200001,19.299999,19.040001,19.070000,19.070000,6819900
2014-08-22,19.049999,19.240000,18.930000,19.080000,19.080000,6280600
2014-08-25,19.160000,19.290001,19.070000,19.110001,19.110001,3834500
2014-08-26,19.160000,19.490000,19.090000,19.450001,19.450001,6740900
2014-08-27,19.330000,19.480000,19.200001,19.230000,19.230000,4574300
2014-08-28,19.190001,19.430000,19.129999,19.389999,19.389999,4492600
2014-08-29,19.459999,19.490000,19.250000,19.450001,19.450001,5198300
2014-09-02,19.500000,19.500000,19.320000,19.500000,19.500000,4815900
2014-09-03,19.600000,19.750000,19.469999,19.680000,19.680000,6486400
2014-09-04,19.650000,20.150000,19.639999,20.030001,20.030001,12295800
2014-09-05,20.010000,20.100000,19.840000,19.969999,19.969999,6344800
2014-09-08,19.950001,19.990000,19.709999,19.790001,19.790001,7982200
2014-09-09,19.700001,19.830000,19.520000,19.540001,19.540001,4964700
2014-09-10,19.650000,19.680000,19.430000,19.610001,19.610001,4309400
2014-09-11,19.469999,19.540001,19.200001,19.410000,19.410000,6268000
2014-09-12,19.530001,19.530001,19.100000,19.120001,19.120001,6563400
2014-09-15,19.180000,19.209999,18.780001,18.860001,18.860001,7353800
2014-09-16,18.809999,19.240000,18.750000,19.139999,19.139999,5498400
2014-09-17,19.090000,19.330000,19.000000,19.150000,19.150000,4339600
2014-09-18,19.270000,19.459999,19.209999,19.440001,19.440001,5490100
2014-09-19,19.500000,19.520000,19.049999,19.080000,19.080000,15032900
2014-09-22,19.469999,19.469999,18.870001,18.889999,18.889999,5536600
2014-09-23,18.790001,19.020000,18.719999,18.809999,18.809999,4903600
2014-09-24,18.799999,18.980000,18.780001,18.920000,18.920000,3989800
2014-09-25,18.900000,18.950001,18.469999,18.510000,18.510000,7461000
2014-09-26,18.570000,18.690001,18.490000,18.549999,18.549999,6029700
2014-09-29,18.400000,18.650000,18.219999,18.520000,18.520000,5213500
2014-09-30,18.440001,18.580000,18.230000,18.450001,18.450001,6930100
2014-10-01,18.480000,18.610001,18.219999,18.270000,18.270000,8774400
2014-10-02,18.240000,18.330000,17.770000,18.190001,18.190001,7224900
2014-10-03,18.299999,18.549999,18.230000,18.230000,18.230000,5978500
2014-10-06,18.299999,18.450001,18.000000,18.120001,18.120001,4975800
2014-10-07,18.040001,18.219999,17.910000,17.930000,17.930000,7547400
2014-10-08,17.910000,18.350000,17.770000,18.260000,18.260000,6504300
2014-10-09,18.180000,18.200001,17.760000,17.910000,17.910000,7673900
2014-10-10,17.770000,17.830000,16.840000,16.850000,16.850000,17284400
2014-10-13,16.959999,17.299999,16.770000,16.790001,16.790001,9940700
2014-10-14,17.020000,17.650000,16.920000,17.180000,17.180000,9415500
2014-10-15,16.930000,17.530001,16.820000,17.440001,17.440001,10110700
2014-10-16,17.129999,17.650000,17.090000,17.450001,17.450001,8777900
2014-10-17,17.660000,17.860001,17.350000,17.420000,17.420000,7267900
2014-10-20,17.420000,17.730000,17.299999,17.570000,17.570000,5008400
2014-10-21,17.700001,18.340000,17.650000,18.320000,18.320000,8777300
2014-10-22,18.290001,18.350000,17.889999,17.889999,17.889999,5987800
2014-10-23,18.200001,18.420000,18.070000,18.290001,18.290001,5361900
2014-10-24,18.400000,18.590000,18.290001,18.480000,18.480000,5253900
2014-10-27,18.469999,18.559999,18.270000,18.490000,18.490000,3627300
2014-10-28,18.440001,18.950001,18.420000,18.930000,18.930000,4814500
2014-10-29,18.850000,18.959999,18.639999,18.809999,18.809999,4208500
2014-10-30,18.760000,18.840000,18.450001,18.690001,18.690001,4256500
2014-10-31,19.120001,19.549999,19.020000,19.540001,19.540001,6407900
2014-11-03,19.990000,20.059999,19.770000,19.870001,19.870001,7718300
2014-11-04,20.000000,20.200001,19.670000,20.129999,20.129999,9004900
2014-11-05,20.250000,20.260000,19.980000,20.129999,20.129999,8391300
2014-11-06,20.170000,20.250000,19.860001,20.219999,20.219999,9852200
2014-11-07,20.450001,20.690001,19.590000,19.790001,19.790001,11270000
2014-11-10,19.770000,20.150000,19.719999,20.020000,20.020000,7334700
2014-11-11,19.900000,20.010000,19.610001,19.780001,19.780001,5324800
2014-11-12,19.709999,19.760000,19.379999,19.650000,19.650000,5114600
2014-11-13,19.719999,19.750000,19.389999,19.549999,19.549999,5633200
2014-11-14,19.570000,19.790001,19.379999,19.790001,19.790001,4006200
2014-11-17,19.700001,19.910000,19.570000,19.700001,19.700001,3968300
2014-11-18,19.709999,20.219999,19.660000,20.170000,20.170000,5194300
2014-11-19,20.100000,20.160000,19.799999,20.010000,20.010000,6007500
2014-11-20,19.870001,20.360001,19.809999,20.340000,20.340000,5524200
2014-11-21,20.520000,20.549999,20.280001,20.450001,20.450001,4974400
2014-11-24,20.500000,20.670000,20.420000,20.580000,20.580000,3400100
2014-11-25,20.540001,20.719999,20.500000,20.570000,20.570000,4756000
2014-11-26,20.450001,20.940001,20.440001,20.920000,20.920000,5481600
2014-11-28,20.990000,21.090000,20.799999,20.969999,20.969999,3120800
2014-12-01,20.879999,21.000000,20.549999,20.580000,20.580000,4751500
2014-12-02,20.559999,20.700001,20.370001,20.610001,20.610001,6148800
2014-12-03,20.709999,21.150000,20.650000,21.139999,21.139999,7110600
2014-12-04,21.110001,21.190001,20.809999,20.950001,20.950001,4633300
2014-12-05,20.959999,21.180000,20.950001,21.070000,21.070000,4142000
2014-12-08,21.040001,21.250000,20.629999,20.799999,20.799999,5673600
2014-12-09,20.670000,20.780001,20.360001,20.730000,20.730000,5986200
2014-12-10,20.670000,20.750000,20.250000,20.270000,20.270000,5109100
2014-12-11,20.389999,20.530001,20.219999,20.260000,20.260000,3391300
2014-12-12,19.990000,20.170000,19.610001,19.629999,19.629999,8099100
2014-12-15,19.860001,20.219999,19.510000,19.570000,19.570000,6367400
2014-12-16,19.549999,19.860001,19.340000,19.350000,19.350000,4632700
2014-12-17,19.740000,20.170000,19.100000,20.139999,20.139999,8639900
2014-12-18,20.389999,20.629999,20.030001,20.219999,20.219999,5653900
2014-12-19,20.360001,20.500000,20.170000,20.420000,20.420000,8138200
2014-12-22,20.400000,20.780001,20.330000,20.780001,20.780001,3724400
2014-12-23,20.940001,21.040001,20.629999,20.650000,20.650000,2732000
2014-12-24,20.700001,20.730000,20.549999,20.570000,20.570000,1141100
2014-12-26,20.570000,20.700001,20.520000,20.590000,20.590000,1315900
2014-12-29,20.530001,20.700001,20.430000,20.559999,20.559999,2073600
2014-12-30,20.420000,20.520000,20.340000,20.370001,20.370001,2803000
2014-12-31,20.400000,20.510000,19.990000,20.049999,20.049999,4157500